SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2016 267.50p 267.50p 258.25p 262.50p 5965
04/07/2016 254.00p 265.00p 249.38p 265.00p 29578
01/07/2016 244.75p 250.50p 244.50p 249.50p 23938
30/06/2016 240.00p 250.00p 239.81p 248.75p 31025
29/06/2016 235.00p 244.75p 234.50p 237.00p 82620
28/06/2016 265.00p 269.50p 233.50p 235.25p 84456
27/06/2016 288.50p 288.50p 256.75p 258.25p 55673
24/06/2016 295.00p 310.00p 280.00p 290.50p 92328
23/06/2016 315.00p 325.00p 307.00p 321.50p 37113
22/06/2016 310.00p 315.00p 301.75p 313.25p 67663
21/06/2016 305.00p 305.00p 299.00p 302.75p 29751
20/06/2016 305.00p 305.00p 286.51p 302.00p 28735
17/06/2016 291.00p 301.75p 287.00p 295.50p 95657
16/06/2016 311.25p 313.50p 290.25p 290.25p 42402
15/06/2016 313.50p 313.50p 291.25p 299.25p 61548
14/06/2016 330.00p 330.00p 291.95p 301.50p 81633
13/06/2016 318.25p 324.68p 315.50p 315.50p 20039
10/06/2016 315.00p 330.00p 286.80p 321.50p 116511
09/06/2016 351.00p 351.00p 345.25p 351.00p 18099
08/06/2016 350.50p 351.00p 347.25p 351.00p 8861
07/06/2016 354.25p 354.25p 340.25p 347.50p 9505
06/06/2016 343.00p 352.00p 340.00p 348.00p 26507
03/06/2016 345.00p 355.00p 339.15p 350.00p 67865
02/06/2016 327.00p 345.00p 327.00p 345.00p 35816
01/06/2016 329.50p 338.00p 320.25p 338.00p 25706
31/05/2016 328.00p 328.00p 324.89p 327.50p 19941
27/05/2016 323.00p 325.00p 318.50p 321.75p 252692
26/05/2016 314.25p 325.00p 314.25p 322.50p 211205
25/05/2016 318.50p 322.00p 318.19p 322.00p 204079
24/05/2016 326.00p 330.00p 317.00p 320.00p 76166
23/05/2016 328.00p 330.00p 326.50p 328.25p 45354
20/05/2016 333.50p 333.50p 328.90p 333.50p 20608
19/05/2016 332.00p 336.00p 330.00p 330.00p 65526
18/05/2016 337.00p 338.00p 329.00p 330.75p 74788
17/05/2016 337.00p 337.00p 331.80p 333.75p 37874
16/05/2016 333.00p 335.00p 328.25p 331.75p 112536
13/05/2016 337.75p 337.75p 332.53p 334.75p 50321
12/05/2016 340.00p 345.00p 330.31p 336.75p 33329
11/05/2016 338.00p 338.00p 336.00p 338.00p 48182
10/05/2016 337.00p 340.00p 335.50p 338.00p 257648
09/05/2016 337.00p 345.00p 337.00p 338.00p 79006
06/05/2016 335.00p 345.00p 334.75p 335.75p 24545
05/05/2016 339.75p 341.75p 336.44p 341.75p 8877
04/05/2016 344.50p 344.50p 338.25p 340.00p 72731
03/05/2016 336.00p 341.75p 335.50p 341.25p 404518
29/04/2016 330.25p 340.00p 330.25p 340.00p 44509
28/04/2016 336.00p 342.75p 333.00p 338.00p 27432
27/04/2016 345.00p 347.00p 335.25p 343.00p 23029
26/04/2016 345.00p 345.00p 336.42p 339.00p 14464
25/04/2016 340.25p 344.00p 340.00p 342.00p 38661
22/04/2016 333.25p 345.00p 333.25p 345.00p 63777
21/04/2016 318.25p 337.00p 318.25p 333.00p 45615
20/04/2016 322.00p 328.00p 318.75p 328.00p 61326
19/04/2016 323.00p 324.00p 320.00p 324.00p 6299
18/04/2016 321.50p 321.50p 314.60p 320.25p 17818
15/04/2016 317.00p 322.50p 317.00p 322.50p 77809
14/04/2016 315.00p 319.50p 314.75p 317.75p 234299
13/04/2016 307.50p 315.90p 307.50p 315.00p 172557
12/04/2016 307.00p 317.00p 307.00p 317.00p 75995
11/04/2016 317.00p 317.00p 312.00p 312.00p 28540
08/04/2016 317.00p 317.00p 314.81p 317.00p 103210
07/04/2016 315.50p 317.00p 315.25p 317.00p 87795
06/04/2016 317.00p 317.00p 305.00p 316.00p 214851
05/04/2016 313.50p 316.50p 311.42p 316.50p 10204
04/04/2016 303.00p 317.00p 303.00p 314.50p 44683
01/04/2016 317.00p 317.00p 308.00p 312.00p 13102
31/03/2016 308.00p 317.00p 306.00p 313.75p 10022
30/03/2016 310.00p 317.22p 303.00p 312.00p 47387
29/03/2016 316.25p 319.50p 310.00p 317.50p 62067
24/03/2016 314.75p 315.00p 310.00p 310.00p 40286
23/03/2016 312.25p 315.00p 303.75p 315.00p 63185
22/03/2016 314.00p 314.00p 310.50p 312.00p 5034
21/03/2016 315.00p 315.00p 307.60p 312.25p 67197
18/03/2016 315.00p 315.00p 301.25p 307.25p 53794
17/03/2016 310.00p 312.00p 308.50p 311.00p 241997
16/03/2016 315.00p 315.00p 307.25p 307.25p 26364
15/03/2016 305.00p 310.00p 300.00p 309.25p 13391
14/03/2016 299.50p 303.25p 296.30p 301.00p 114409
11/03/2016 300.00p 300.00p 291.01p 295.00p 34008
10/03/2016 295.00p 304.76p 290.00p 290.00p 35783
09/03/2016 302.00p 305.00p 298.94p 300.00p 7640
08/03/2016 307.50p 309.00p 299.37p 308.50p 4714
07/03/2016 309.00p 309.00p 300.61p 304.50p 13050
04/03/2016 309.75p 309.75p 298.00p 304.00p 22730
03/03/2016 293.50p 301.00p 293.50p 300.50p 55711
02/03/2016 302.00p 304.00p 295.00p 295.50p 26029
01/03/2016 304.75p 305.00p 297.50p 302.50p 157057
29/02/2016 300.00p 308.50p 292.05p 308.50p 110638
26/02/2016 295.00p 297.50p 295.00p 295.00p 3345
25/02/2016 292.00p 297.75p 290.00p 293.75p 80431
24/02/2016 292.00p 294.08p 290.50p 292.25p 7230
23/02/2016 295.50p 299.50p 292.00p 297.50p 55230
22/02/2016 290.00p 297.00p 289.31p 294.50p 16506
19/02/2016 293.00p 298.21p 290.00p 292.25p 289891
18/02/2016 298.00p 301.50p 296.00p 296.00p 22774
17/02/2016 297.00p 304.10p 293.75p 298.00p 14382
16/02/2016 298.00p 300.00p 295.50p 296.50p 12581
15/02/2016 305.00p 305.00p 295.00p 295.00p 8544
12/02/2016 312.75p 312.75p 296.25p 296.25p 37739
11/02/2016 310.00p 310.00p 299.79p 304.00p 23770
10/02/2016 310.00p 310.00p 305.00p 307.25p 123828
09/02/2016 301.00p 307.00p 301.00p 301.75p 22913
08/02/2016 311.00p 311.00p 303.87p 311.00p 7656
05/02/2016 295.00p 310.75p 295.00p 310.75p 10233
04/02/2016 310.00p 310.00p 295.00p 296.50p 36889
03/02/2016 308.50p 308.50p 302.25p 307.25p 15934
02/02/2016 312.00p 312.00p 300.00p 304.75p 16049
01/02/2016 312.00p 312.00p 300.00p 308.00p 50695
29/01/2016 301.50p 312.00p 301.00p 307.75p 98835
28/01/2016 307.50p 307.50p 299.10p 299.50p 62024
27/01/2016 300.00p 303.00p 297.00p 297.00p 828835
26/01/2016 300.00p 300.00p 292.50p 297.00p 20434
25/01/2016 307.75p 310.00p 294.00p 297.00p 123081
22/01/2016 305.00p 305.00p 290.00p 297.50p 58440
21/01/2016 305.00p 305.00p 290.50p 299.25p 25107
20/01/2016 310.00p 310.00p 290.00p 290.50p 18199
19/01/2016 310.00p 315.00p 298.50p 298.50p 27151
18/01/2016 312.00p 326.25p 312.00p 312.00p 5622
15/01/2016 325.00p 325.00p 314.55p 318.88p 17463
14/01/2016 315.25p 320.00p 314.50p 315.50p 21327
13/01/2016 323.25p 338.00p 318.25p 319.75p 23528
12/01/2016 323.00p 340.00p 323.00p 324.75p 14595
11/01/2016 345.00p 345.00p 327.90p 336.00p 3296
08/01/2016 340.00p 343.00p 331.03p 340.50p 69929
07/01/2016 327.00p 343.00p 327.00p 343.00p 9136
06/01/2016 342.00p 343.00p 327.00p 340.00p 59391
05/01/2016 333.00p 337.50p 333.00p 337.50p 47439
04/01/2016 335.00p 335.00p 318.50p 334.50p 23641
31/12/2015 326.00p 326.00p 326.00p 326.00p 59
30/12/2015 335.00p 335.00p 317.00p 325.00p 11663
29/12/2015 315.00p 326.50p 315.00p 326.50p 15486
24/12/2015 315.00p 325.00p 315.00p 325.00p 501
23/12/2015 320.00p 335.00p 320.00p 323.50p 12659
22/12/2015 334.00p 334.00p 320.31p 334.00p 2474
21/12/2015 330.00p 334.00p 317.00p 334.00p 9382
18/12/2015 317.00p 332.25p 306.87p 332.25p 45790
17/12/2015 312.00p 329.75p 309.63p 314.00p 19786
16/12/2015 320.25p 329.23p 312.85p 321.50p 28659
15/12/2015 330.00p 330.25p 316.87p 330.00p 20356
14/12/2015 315.00p 330.25p 311.25p 330.25p 78898
11/12/2015 320.25p 321.25p 302.00p 316.75p 72823
10/12/2015 320.75p 328.25p 320.00p 328.25p 27732
09/12/2015 338.00p 338.00p 320.25p 338.00p 17994
08/12/2015 320.00p 337.50p 320.00p 336.25p 27108
07/12/2015 320.00p 329.75p 320.00p 326.25p 39821
04/12/2015 330.00p 330.00p 324.02p 329.00p 31283
03/12/2015 335.00p 335.00p 327.60p 333.00p 20515
02/12/2015 322.00p 335.00p 317.00p 329.75p 22803
01/12/2015 330.00p 338.90p 326.50p 329.25p 41110
30/11/2015 335.00p 337.28p 327.25p 327.25p 30166
27/11/2015 330.00p 337.50p 330.00p 332.50p 2115
26/11/2015 345.00p 345.00p 330.00p 337.50p 24513
25/11/2015 335.00p 335.00p 325.00p 329.00p 39003
24/11/2015 343.00p 343.00p 335.00p 335.00p 26079
23/11/2015 350.00p 352.00p 341.75p 341.75p 5847
20/11/2015 350.00p 350.00p 340.00p 340.00p 11757
19/11/2015 332.00p 337.00p 332.00p 335.50p 7609
18/11/2015 325.00p 350.00p 325.00p 340.00p 36471
17/11/2015 327.75p 329.50p 324.86p 329.50p 18690
16/11/2015 341.50p 341.50p 328.83p 330.75p 18450
13/11/2015 360.00p 360.00p 345.00p 345.25p 13286
12/11/2015 348.00p 357.75p 348.00p 355.00p 37971
11/11/2015 345.00p 359.00p 345.00p 351.50p 7340
10/11/2015 345.00p 355.00p 345.00p 354.00p 17467
09/11/2015 360.00p 364.75p 345.00p 345.00p 47154
06/11/2015 358.00p 365.00p 345.00p 363.75p 25431
05/11/2015 358.00p 358.00p 347.04p 357.25p 7949
04/11/2015 357.00p 365.25p 357.00p 357.00p 4131
03/11/2015 358.25p 363.40p 358.25p 358.25p 1225
02/11/2015 359.50p 363.50p 354.40p 359.50p 7510
30/10/2015 360.00p 364.00p 360.00p 360.00p 11360
29/10/2015 364.75p 367.00p 360.00p 360.75p 7010
28/10/2015 364.00p 364.00p 361.55p 364.00p 2505
27/10/2015 365.00p 365.00p 357.50p 362.00p 13557
26/10/2015 365.25p 365.25p 360.00p 364.00p 17346
23/10/2015 360.25p 367.50p 357.81p 367.50p 14159
22/10/2015 348.00p 363.00p 348.00p 360.50p 13649
21/10/2015 363.00p 367.25p 362.63p 367.25p 2489
20/10/2015 361.00p 364.50p 353.00p 357.00p 87637
19/10/2015 351.00p 365.75p 351.00p 365.75p 17917
16/10/2015 351.00p 362.79p 351.00p 351.00p 8303
15/10/2015 350.00p 366.32p 350.00p 352.25p 5756
14/10/2015 362.75p 362.75p 353.40p 362.75p 7056
13/10/2015 357.75p 364.75p 353.95p 364.75p 36652
12/10/2015 365.00p 367.50p 361.23p 367.00p 45065
09/10/2015 360.00p 368.33p 360.00p 361.75p 25826
08/10/2015 356.75p 365.00p 355.00p 364.75p 47436
07/10/2015 360.00p 360.00p 350.25p 355.00p 97294
06/10/2015 360.00p 363.00p 351.71p 360.00p 10208
05/10/2015 365.00p 368.25p 351.50p 353.25p 9953
02/10/2015 365.50p 368.43p 353.00p 353.50p 41802
01/10/2015 351.00p 351.00p 351.00p 351.00p 3151
30/09/2015 357.75p 365.00p 347.50p 347.50p 30710
29/09/2015 359.75p 360.00p 352.25p 357.00p 7894
28/09/2015 362.25p 365.00p 358.59p 362.00p 10441
25/09/2015 365.00p 365.00p 356.00p 363.25p 2821
24/09/2015 355.00p 355.50p 355.00p 355.50p 5964
23/09/2015 353.50p 365.00p 347.00p 352.00p 376812
22/09/2015 370.00p 370.00p 360.00p 360.00p 3254
21/09/2015 356.00p 364.75p 356.00p 356.00p 8047

*Close Price adjusted for both dividends and splits