SThree (STEM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SThree

Date Open High Low Close* Volume
18/04/2017 321.50p 322.75p 317.75p 318.00p 75986
13/04/2017 322.50p 323.75p 320.00p 322.00p 49855
12/04/2017 320.00p 325.00p 320.00p 322.75p 97214
11/04/2017 314.75p 321.50p 312.83p 319.75p 94898
10/04/2017 312.00p 319.00p 312.00p 314.75p 203409
07/04/2017 315.00p 317.00p 312.00p 314.50p 39782
06/04/2017 319.00p 319.00p 312.00p 315.50p 72536
05/04/2017 319.00p 320.50p 312.00p 315.75p 51795
04/04/2017 316.00p 320.50p 308.50p 320.50p 330934
03/04/2017 313.00p 316.00p 310.75p 315.00p 52531
31/03/2017 311.00p 314.75p 304.00p 314.75p 198789
30/03/2017 307.00p 311.00p 301.00p 306.50p 36623
29/03/2017 301.50p 309.25p 301.50p 309.25p 53596
28/03/2017 301.25p 309.50p 289.75p 309.50p 61180
27/03/2017 295.50p 305.00p 289.75p 305.00p 59592
24/03/2017 287.00p 300.00p 287.00p 296.75p 63121
23/03/2017 304.25p 307.75p 290.25p 294.25p 171569
22/03/2017 307.00p 309.51p 303.00p 305.00p 102668
21/03/2017 313.25p 315.00p 306.15p 308.00p 170623
20/03/2017 312.75p 314.75p 306.31p 312.75p 68897
17/03/2017 318.00p 318.00p 304.00p 307.00p 121957
16/03/2017 316.25p 322.25p 312.98p 315.50p 22429
15/03/2017 314.50p 322.00p 314.50p 316.25p 28194
14/03/2017 325.00p 325.00p 318.00p 318.75p 496230
13/03/2017 324.75p 325.00p 313.50p 315.50p 56248
10/03/2017 322.00p 323.25p 308.87p 319.50p 42982
09/03/2017 312.25p 322.00p 311.00p 321.00p 43754
08/03/2017 315.00p 320.25p 310.00p 315.25p 50145
07/03/2017 318.00p 318.00p 312.50p 317.25p 37911
06/03/2017 310.00p 312.25p 308.25p 311.50p 57385
03/03/2017 318.00p 318.00p 308.75p 309.00p 27587
02/03/2017 309.00p 314.75p 309.00p 313.25p 50333
01/03/2017 314.50p 315.25p 310.00p 314.25p 22477
28/02/2017 313.75p 313.75p 310.00p 311.50p 32313
27/02/2017 312.25p 317.00p 310.50p 313.25p 31498
24/02/2017 318.00p 318.00p 313.23p 314.25p 18373
23/02/2017 315.25p 315.58p 312.25p 313.75p 34425
22/02/2017 317.00p 317.00p 315.00p 315.00p 38096
21/02/2017 319.25p 323.02p 315.75p 315.75p 144263
20/02/2017 320.25p 323.75p 319.00p 319.00p 111449
17/02/2017 322.00p 325.50p 321.25p 321.75p 94472
16/02/2017 332.00p 332.00p 320.72p 323.00p 90818
15/02/2017 326.00p 326.00p 322.00p 322.50p 103657
14/02/2017 322.00p 328.02p 322.00p 325.00p 47717
13/02/2017 335.00p 335.00p 322.64p 330.00p 202624
10/02/2017 324.00p 335.00p 322.58p 333.00p 81658
09/02/2017 328.00p 338.00p 323.50p 326.25p 185220
08/02/2017 325.00p 327.00p 317.96p 325.00p 23689
07/02/2017 324.50p 325.00p 319.85p 323.75p 68419
06/02/2017 320.00p 324.50p 312.49p 324.00p 661202
03/02/2017 317.00p 318.00p 315.00p 318.00p 23097
02/02/2017 317.00p 318.27p 312.50p 315.75p 10310
01/02/2017 319.00p 322.75p 315.75p 319.50p 49672
31/01/2017 321.75p 321.75p 311.50p 319.25p 30781
30/01/2017 316.50p 321.75p 311.50p 321.25p 43188
27/01/2017 318.00p 320.00p 309.43p 317.25p 19629
26/01/2017 310.00p 315.00p 307.87p 313.50p 307396
25/01/2017 318.00p 318.00p 306.75p 311.50p 39837
24/01/2017 315.00p 315.04p 307.00p 314.75p 72021
23/01/2017 323.00p 325.81p 308.80p 310.75p 80935
20/01/2017 323.50p 323.50p 318.21p 322.00p 21813
19/01/2017 330.75p 330.75p 320.00p 320.25p 59940
18/01/2017 329.75p 332.00p 317.50p 327.75p 134751
17/01/2017 329.25p 329.25p 322.50p 323.75p 46440
16/01/2017 320.00p 330.75p 316.00p 325.50p 47543
13/01/2017 324.00p 329.00p 317.75p 327.75p 64339
12/01/2017 323.75p 324.00p 317.41p 318.00p 39800
11/01/2017 322.50p 324.00p 314.00p 317.25p 88532
10/01/2017 315.00p 322.25p 313.90p 321.25p 57733
09/01/2017 314.75p 315.00p 308.33p 314.00p 71963
06/01/2017 315.00p 315.00p 308.47p 311.50p 64217
05/01/2017 315.00p 315.00p 308.25p 311.50p 56311
04/01/2017 315.00p 315.00p 306.61p 310.00p 30455
03/01/2017 315.00p 315.00p 306.65p 307.25p 104335
30/12/2016 313.50p 313.50p 310.12p 310.12p 3380
29/12/2016 313.50p 313.50p 306.43p 309.25p 10743
28/12/2016 313.50p 313.50p 307.87p 309.75p 6324
23/12/2016 310.00p 310.00p 307.91p 310.00p 22065
22/12/2016 310.75p 310.75p 307.50p 309.75p 6152
21/12/2016 310.75p 312.50p 307.08p 311.00p 76756
20/12/2016 311.75p 312.00p 310.00p 310.75p 98490
19/12/2016 311.25p 312.00p 304.50p 311.00p 40384
16/12/2016 310.00p 312.00p 306.97p 307.00p 659391
15/12/2016 300.00p 309.75p 300.00p 308.00p 835553
14/12/2016 300.00p 305.00p 296.55p 304.25p 843658
13/12/2016 291.75p 297.00p 288.76p 295.50p 358122
12/12/2016 287.00p 291.00p 286.75p 288.75p 96007
09/12/2016 282.00p 288.00p 276.75p 284.75p 284454
08/12/2016 280.50p 280.50p 275.00p 275.00p 162332
07/12/2016 275.00p 281.25p 275.00p 276.25p 37381
06/12/2016 278.75p 280.00p 273.50p 277.50p 34078
05/12/2016 275.00p 279.50p 275.00p 279.00p 81643
02/12/2016 281.25p 281.25p 275.25p 277.25p 40397
01/12/2016 279.00p 281.25p 276.50p 280.50p 66431
30/11/2016 278.75p 278.75p 274.00p 276.50p 374569
29/11/2016 274.75p 278.00p 274.00p 278.00p 39962
28/11/2016 274.00p 274.75p 270.56p 274.50p 212981
25/11/2016 272.00p 277.25p 270.75p 273.25p 59316
24/11/2016 275.00p 275.00p 272.00p 272.50p 254588
23/11/2016 274.00p 277.00p 272.25p 276.25p 62540
22/11/2016 274.25p 278.00p 270.25p 273.50p 189381
21/11/2016 277.50p 278.00p 269.00p 276.00p 76557
18/11/2016 265.25p 277.00p 265.25p 274.50p 33889
17/11/2016 275.00p 277.00p 273.25p 273.25p 93473
16/11/2016 269.50p 275.00p 266.04p 274.00p 248792
15/11/2016 270.00p 270.00p 261.25p 268.25p 57835
14/11/2016 266.00p 270.00p 259.68p 268.00p 77281
11/11/2016 253.75p 264.75p 253.00p 264.50p 103035
10/11/2016 258.00p 264.75p 253.04p 258.75p 40936
09/11/2016 248.00p 257.00p 243.83p 255.75p 219355
08/11/2016 255.00p 260.00p 255.00p 255.75p 50826
07/11/2016 255.00p 258.00p 248.31p 257.25p 37617
04/11/2016 253.50p 254.50p 249.50p 254.25p 104071
03/11/2016 250.25p 255.25p 249.28p 252.00p 109479
02/11/2016 248.00p 256.00p 247.00p 256.00p 109682
01/11/2016 227.25p 245.00p 227.25p 244.00p 41981
31/10/2016 231.00p 240.00p 231.00p 239.00p 69346
28/10/2016 234.00p 237.00p 227.00p 234.75p 92929
27/10/2016 232.00p 232.00p 225.53p 231.25p 94897
26/10/2016 233.75p 233.75p 221.00p 221.00p 159837
25/10/2016 229.75p 230.44p 223.25p 224.25p 98433
24/10/2016 230.50p 232.84p 228.25p 228.75p 58946
21/10/2016 230.75p 234.00p 227.25p 229.25p 93995
20/10/2016 237.25p 243.00p 234.25p 234.25p 245862
19/10/2016 231.25p 231.50p 227.56p 231.25p 267948
18/10/2016 229.75p 231.50p 228.81p 231.00p 39198
17/10/2016 226.00p 230.00p 223.50p 229.50p 170591
14/10/2016 230.25p 231.75p 227.25p 231.25p 50743
13/10/2016 240.00p 241.00p 230.50p 230.50p 132309
12/10/2016 234.00p 238.12p 234.00p 235.00p 12996
11/10/2016 232.25p 236.00p 232.25p 235.25p 80172
10/10/2016 235.00p 236.00p 232.25p 233.00p 16739
07/10/2016 235.50p 240.52p 232.50p 233.00p 115554
06/10/2016 245.25p 245.25p 232.25p 232.25p 88248
05/10/2016 254.50p 254.50p 237.00p 238.00p 35890
04/10/2016 247.75p 254.50p 244.36p 245.25p 53204
03/10/2016 241.75p 253.75p 241.75p 247.25p 10748
30/09/2016 251.00p 251.25p 244.00p 248.75p 72587
29/09/2016 247.00p 250.59p 243.69p 247.25p 45457
28/09/2016 247.50p 248.00p 241.13p 246.25p 18730
27/09/2016 248.00p 251.42p 238.75p 238.75p 95312
26/09/2016 250.00p 254.00p 248.00p 248.00p 36279
23/09/2016 252.00p 254.00p 250.00p 250.00p 94562
22/09/2016 251.50p 253.50p 250.00p 250.00p 87419
21/09/2016 252.75p 255.00p 251.44p 251.50p 25921
20/09/2016 255.00p 257.50p 252.25p 252.25p 46904
19/09/2016 254.00p 257.07p 252.77p 253.75p 1769
16/09/2016 254.75p 256.00p 251.25p 255.00p 550497
15/09/2016 260.00p 260.00p 253.38p 258.75p 48588
14/09/2016 260.75p 260.75p 253.76p 258.00p 119853
13/09/2016 250.00p 259.71p 250.00p 255.00p 95464
12/09/2016 247.00p 255.50p 246.75p 251.75p 36961
09/09/2016 255.00p 255.00p 247.93p 252.00p 40349
08/09/2016 247.50p 255.00p 245.65p 250.00p 129193
07/09/2016 245.00p 251.75p 245.00p 249.25p 11156
06/09/2016 252.00p 255.87p 247.50p 249.00p 34106
05/09/2016 255.00p 257.85p 250.00p 252.00p 24956
02/09/2016 257.50p 260.00p 244.94p 249.75p 131856
01/09/2016 258.25p 258.25p 241.00p 250.00p 396882
31/08/2016 246.00p 255.14p 246.00p 247.00p 89289
30/08/2016 246.25p 253.75p 246.25p 247.50p 30285
26/08/2016 251.75p 260.00p 242.81p 254.25p 145483
25/08/2016 253.00p 260.00p 253.00p 256.00p 7399
24/08/2016 255.00p 262.25p 250.25p 255.50p 81147
23/08/2016 251.00p 257.75p 247.70p 255.00p 692586
22/08/2016 252.00p 252.00p 246.00p 249.75p 38716
19/08/2016 254.50p 255.00p 245.50p 245.50p 26938
18/08/2016 258.75p 258.75p 245.00p 245.25p 27571
17/08/2016 254.75p 255.00p 248.25p 250.25p 68966
16/08/2016 259.75p 259.75p 248.00p 252.00p 19133
15/08/2016 260.00p 260.00p 248.75p 250.25p 118143
12/08/2016 260.00p 260.00p 248.00p 248.25p 44172
11/08/2016 245.00p 260.00p 245.00p 245.25p 34680
10/08/2016 260.00p 260.00p 245.00p 251.00p 22408
09/08/2016 245.00p 255.50p 245.00p 252.25p 38922
08/08/2016 260.00p 263.25p 248.00p 248.00p 82784
05/08/2016 260.00p 260.00p 249.50p 249.50p 27652
04/08/2016 255.00p 260.00p 250.00p 250.00p 44435
03/08/2016 253.00p 265.00p 251.00p 252.50p 137233
02/08/2016 257.50p 263.75p 254.40p 263.75p 9791
01/08/2016 259.00p 261.53p 255.26p 258.50p 15840
29/07/2016 253.25p 259.64p 253.25p 257.25p 860763
28/07/2016 256.25p 262.37p 253.00p 254.75p 375551
27/07/2016 259.00p 262.00p 255.00p 256.00p 532076
26/07/2016 253.25p 265.00p 253.25p 255.75p 141710
25/07/2016 258.75p 259.00p 255.00p 258.50p 51770
22/07/2016 257.00p 265.00p 254.25p 254.25p 25504
21/07/2016 252.00p 263.00p 247.00p 262.75p 97675
20/07/2016 245.00p 252.00p 245.00p 250.25p 54895
19/07/2016 245.00p 251.75p 245.00p 245.00p 49537
18/07/2016 251.00p 251.00p 242.00p 243.00p 69266
15/07/2016 235.25p 248.00p 229.75p 240.00p 44903
14/07/2016 236.50p 238.50p 226.81p 237.50p 39203
13/07/2016 238.50p 245.59p 235.00p 236.50p 109949
12/07/2016 238.50p 238.84p 226.30p 235.00p 129187
11/07/2016 235.00p 243.06p 227.00p 229.75p 117281
08/07/2016 238.00p 246.75p 235.00p 243.00p 22994
07/07/2016 245.00p 245.25p 236.88p 244.25p 30695
06/07/2016 257.25p 257.25p 242.75p 242.75p 34913
05/07/2016 267.50p 267.50p 258.25p 262.50p 5965

*Close Price adjusted for both dividends and splits