SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2015 365.00p 365.00p 356.00p 360.00p 14819
16/09/2015 367.00p 370.00p 350.00p 364.75p 37195
15/09/2015 372.00p 372.48p 360.00p 370.00p 27408
14/09/2015 367.00p 374.00p 365.50p 370.00p 2128212
11/09/2015 367.00p 373.75p 365.00p 371.25p 64847
10/09/2015 350.00p 359.75p 350.00p 350.00p 4296
09/09/2015 348.00p 357.00p 346.00p 350.00p 24081
08/09/2015 345.75p 358.04p 340.95p 346.75p 12429
07/09/2015 348.00p 349.75p 340.44p 349.00p 492
04/09/2015 352.00p 352.00p 350.00p 351.00p 2459
03/09/2015 357.00p 357.00p 354.00p 354.00p 2095
02/09/2015 343.00p 348.50p 337.31p 348.50p 7414
01/09/2015 350.00p 358.00p 350.00p 355.50p 11242
28/08/2015 349.75p 358.00p 346.00p 350.00p 147573
27/08/2015 349.25p 352.00p 345.50p 350.00p 9134
26/08/2015 355.00p 355.00p 340.88p 346.50p 28988
25/08/2015 355.00p 356.00p 345.75p 350.00p 17714
24/08/2015 365.00p 367.06p 335.00p 336.75p 44455
21/08/2015 372.75p 377.00p 367.25p 367.25p 91941
20/08/2015 374.25p 378.00p 368.00p 368.75p 28590
19/08/2015 379.75p 383.19p 375.25p 375.50p 2903
18/08/2015 376.75p 384.75p 370.00p 375.00p 22724
17/08/2015 365.00p 379.70p 365.00p 375.50p 3128
14/08/2015 368.25p 380.00p 368.00p 379.50p 36130
13/08/2015 368.00p 376.13p 368.00p 376.13p 1847
12/08/2015 370.25p 375.33p 365.00p 368.00p 33254
11/08/2015 379.75p 379.75p 370.25p 372.00p 14440
10/08/2015 377.75p 377.75p 370.00p 377.75p 1107
07/08/2015 370.25p 385.00p 369.00p 370.00p 66108
06/08/2015 385.50p 385.50p 375.00p 381.25p 8580
05/08/2015 390.00p 390.00p 380.00p 383.50p 34586
04/08/2015 390.00p 390.00p 385.00p 388.00p 27655
03/08/2015 390.00p 390.00p 388.00p 389.50p 209064
31/07/2015 390.00p 390.00p 381.25p 388.00p 4120
30/07/2015 388.75p 390.00p 382.75p 383.00p 20123
29/07/2015 392.00p 392.00p 375.00p 389.50p 27180
28/07/2015 385.00p 385.00p 377.25p 377.25p 3298
27/07/2015 376.00p 389.75p 376.00p 388.75p 1148
24/07/2015 380.00p 390.00p 378.50p 380.50p 8842
23/07/2015 399.00p 399.00p 380.00p 390.00p 8115
22/07/2015 388.25p 396.92p 384.52p 389.25p 7770
21/07/2015 398.00p 400.00p 389.45p 398.00p 14091
20/07/2015 381.00p 399.00p 381.00p 398.25p 10776
17/07/2015 393.50p 400.00p 390.00p 398.25p 126724
16/07/2015 395.00p 395.00p 391.57p 393.13p 4660
15/07/2015 395.00p 395.00p 390.25p 392.25p 18961
14/07/2015 390.00p 390.90p 387.00p 387.75p 10924
13/07/2015 383.00p 397.75p 374.40p 397.75p 39039
10/07/2015 371.00p 375.00p 365.51p 370.75p 15740
09/07/2015 383.00p 383.00p 364.50p 371.25p 5198
08/07/2015 372.25p 378.00p 368.25p 371.50p 4199
07/07/2015 375.00p 378.00p 370.32p 378.00p 5921
06/07/2015 381.50p 383.00p 374.88p 382.50p 27148
03/07/2015 384.00p 386.00p 379.50p 386.00p 8197
02/07/2015 375.00p 381.00p 362.25p 375.00p 15858
01/07/2015 374.50p 374.50p 370.00p 371.75p 3683
30/06/2015 363.00p 375.00p 360.00p 374.50p 42668
29/06/2015 366.25p 369.81p 361.50p 365.00p 2852
26/06/2015 369.50p 372.50p 369.50p 370.25p 23654
25/06/2015 375.75p 379.25p 365.00p 374.50p 16994
24/06/2015 380.00p 388.75p 378.50p 386.25p 11685
23/06/2015 375.00p 375.25p 370.25p 371.25p 7868
22/06/2015 370.00p 379.25p 370.00p 373.50p 9719
19/06/2015 368.50p 382.00p 368.25p 368.50p 146824
18/06/2015 370.00p 379.75p 370.00p 372.50p 2438
17/06/2015 382.25p 382.25p 372.13p 380.00p 7414
16/06/2015 385.00p 385.00p 378.50p 380.25p 50776
15/06/2015 375.00p 379.96p 370.00p 373.00p 9351
12/06/2015 377.00p 384.75p 368.00p 373.00p 33885
11/06/2015 372.00p 381.22p 372.00p 376.50p 17962
10/06/2015 392.00p 392.00p 373.00p 379.50p 15503
09/06/2015 380.00p 390.00p 375.00p 376.75p 59079
08/06/2015 388.00p 391.35p 383.12p 388.25p 11465
05/06/2015 384.25p 390.25p 377.00p 387.00p 304949
04/06/2015 387.00p 388.50p 374.50p 384.88p 43939
03/06/2015 387.00p 390.00p 382.50p 387.00p 51493
02/06/2015 379.50p 387.00p 376.37p 386.75p 45587
01/06/2015 382.50p 382.75p 375.25p 380.00p 2142
29/05/2015 382.75p 384.25p 373.26p 381.00p 39300
28/05/2015 380.00p 380.25p 375.00p 377.75p 163751
27/05/2015 371.00p 383.50p 371.00p 376.00p 17509
26/05/2015 384.00p 384.00p 379.75p 381.75p 29211
22/05/2015 387.00p 387.00p 381.50p 385.50p 26260
21/05/2015 390.00p 390.00p 383.75p 383.75p 9420
20/05/2015 390.00p 390.00p 378.50p 388.75p 129064
19/05/2015 385.00p 388.25p 383.15p 386.00p 185355
18/05/2015 383.50p 388.00p 382.00p 388.00p 21964
15/05/2015 384.75p 385.28p 371.50p 382.50p 18100
14/05/2015 377.25p 385.25p 374.00p 381.75p 190786
13/05/2015 382.50p 384.75p 377.50p 379.50p 10208
12/05/2015 375.25p 376.50p 368.75p 371.00p 33738
11/05/2015 379.25p 379.25p 372.25p 376.00p 19997
08/05/2015 386.00p 386.58p 374.00p 374.25p 21414
07/05/2015 376.00p 390.00p 370.34p 385.75p 36999
06/05/2015 385.25p 388.75p 374.90p 378.50p 4256
05/05/2015 375.50p 389.75p 370.25p 375.00p 75198
01/05/2015 370.00p 377.75p 368.75p 372.00p 8909
30/04/2015 366.25p 378.00p 366.25p 372.75p 192996
29/04/2015 377.75p 383.00p 376.25p 376.25p 136222
28/04/2015 380.00p 385.00p 375.81p 382.50p 11509
27/04/2015 381.50p 385.00p 374.00p 383.00p 55311
24/04/2015 375.00p 388.75p 375.00p 388.75p 54736
23/04/2015 370.00p 385.25p 367.50p 384.00p 172028
22/04/2015 365.00p 371.00p 361.50p 370.00p 28352
21/04/2015 359.75p 364.75p 356.75p 362.75p 42314
20/04/2015 358.00p 359.75p 351.00p 356.75p 10369
17/04/2015 349.00p 358.00p 343.67p 354.00p 32186
16/04/2015 343.00p 353.00p 342.23p 351.00p 89288
15/04/2015 350.00p 350.00p 340.47p 343.50p 15495
14/04/2015 343.00p 350.00p 337.00p 345.00p 19440
13/04/2015 342.75p 345.00p 336.56p 342.75p 36042
10/04/2015 342.25p 342.25p 336.92p 339.00p 27335
09/04/2015 342.00p 352.00p 341.64p 342.50p 16243
08/04/2015 350.00p 350.00p 340.25p 340.25p 8034
07/04/2015 355.00p 355.00p 347.00p 349.50p 6800
02/04/2015 355.00p 360.00p 348.25p 354.50p 48094
01/04/2015 352.75p 356.25p 346.75p 353.00p 30513
31/03/2015 347.75p 352.50p 345.00p 348.25p 73971
30/03/2015 343.00p 351.00p 339.00p 339.00p 47624
27/03/2015 345.00p 345.00p 341.00p 341.00p 14355
26/03/2015 345.00p 355.00p 332.50p 346.75p 100475
25/03/2015 339.75p 340.00p 328.25p 334.00p 191241
24/03/2015 339.00p 340.00p 336.50p 340.00p 270925
23/03/2015 338.50p 338.50p 336.75p 337.75p 75872
20/03/2015 340.00p 340.00p 332.82p 337.75p 75900
19/03/2015 338.00p 338.00p 330.00p 334.00p 97733
18/03/2015 340.00p 342.00p 338.00p 338.00p 12571
17/03/2015 340.00p 341.66p 339.75p 339.75p 180506
16/03/2015 346.50p 347.25p 335.00p 338.00p 13357
13/03/2015 340.00p 346.00p 332.00p 336.25p 87588
12/03/2015 336.75p 339.00p 330.00p 336.75p 21695
11/03/2015 340.00p 340.00p 325.00p 330.00p 11774
10/03/2015 337.00p 339.00p 329.00p 331.50p 10337
09/03/2015 336.00p 338.80p 331.54p 337.00p 5715
06/03/2015 337.00p 337.00p 332.50p 332.50p 22272
05/03/2015 333.00p 338.00p 328.30p 330.00p 8970
04/03/2015 331.25p 339.75p 329.00p 332.00p 51832
03/03/2015 335.75p 337.50p 330.00p 330.00p 41978
02/03/2015 340.50p 341.30p 334.00p 334.75p 11794
27/02/2015 328.00p 339.00p 325.00p 330.25p 51524
26/02/2015 327.50p 334.00p 324.00p 330.00p 38064
25/02/2015 327.50p 327.50p 320.75p 324.25p 14345
24/02/2015 320.00p 324.00p 319.00p 323.25p 154967
23/02/2015 315.00p 325.00p 315.00p 320.00p 7469
20/02/2015 320.00p 322.50p 308.00p 313.00p 121912
19/02/2015 320.50p 330.00p 320.00p 324.00p 60852
18/02/2015 326.50p 329.78p 320.50p 320.50p 7641
17/02/2015 335.00p 335.00p 324.00p 324.00p 5889
16/02/2015 330.00p 333.75p 323.23p 324.00p 8714
13/02/2015 324.00p 337.00p 324.00p 330.00p 95012
12/02/2015 328.00p 333.00p 328.00p 328.00p 12085
11/02/2015 328.00p 328.00p 324.70p 328.00p 67555
10/02/2015 324.25p 326.00p 324.00p 325.50p 6718
09/02/2015 328.00p 334.30p 324.00p 325.50p 20585
06/02/2015 328.25p 334.93p 328.25p 328.50p 21379
05/02/2015 324.00p 334.34p 324.00p 328.00p 7956
04/02/2015 324.00p 328.00p 318.78p 328.00p 35865
03/02/2015 335.00p 339.00p 325.00p 325.00p 13053
02/02/2015 335.00p 344.00p 332.75p 335.00p 26404
30/01/2015 342.50p 342.50p 335.00p 338.00p 227133
29/01/2015 350.00p 350.00p 339.25p 340.00p 49779
28/01/2015 333.00p 348.00p 333.00p 340.00p 67386
27/01/2015 337.00p 346.50p 328.00p 345.00p 37637
26/01/2015 333.00p 340.00p 325.61p 333.50p 51143
23/01/2015 310.25p 332.20p 310.25p 331.75p 25647
22/01/2015 308.00p 320.00p 307.97p 318.00p 24824
21/01/2015 307.00p 307.00p 300.00p 304.00p 23414
20/01/2015 307.00p 314.25p 299.54p 311.25p 44695
19/01/2015 298.75p 301.28p 297.75p 297.75p 11041
16/01/2015 295.00p 295.00p 295.00p 295.00p 232
15/01/2015 291.50p 300.85p 291.00p 291.00p 3177
14/01/2015 302.00p 302.25p 295.00p 300.25p 944
13/01/2015 306.75p 306.75p 294.13p 297.00p 9037
12/01/2015 304.50p 304.50p 293.23p 304.50p 7229
09/01/2015 293.81p 300.75p 295.88p 300.75p 0
08/01/2015 293.81p 295.88p 293.81p 295.88p 176269
07/01/2015 300.00p 303.06p 291.25p 295.50p 35268
06/01/2015 292.00p 297.25p 290.00p 297.25p 3996
05/01/2015 299.75p 300.00p 292.75p 300.00p 5595
02/01/2015 291.25p 300.00p 291.25p 300.00p 4163
31/12/2014 292.00p 295.13p 295.00p 295.13p 0
30/12/2014 292.00p 295.00p 291.94p 295.00p 3837
29/12/2014 300.00p 300.00p 290.00p 291.00p 5292
24/12/2014 300.00p 304.75p 293.00p 304.75p 3104
23/12/2014 290.00p 301.50p 290.00p 290.00p 1204
22/12/2014 290.00p 299.50p 290.00p 295.00p 2930
19/12/2014 292.50p 297.00p 287.00p 287.00p 27326
18/12/2014 300.00p 300.00p 292.50p 295.00p 1517
17/12/2014 290.00p 299.50p 290.00p 296.25p 34963
16/12/2014 297.00p 299.25p 290.00p 290.25p 44462
15/12/2014 297.00p 308.00p 297.00p 297.00p 10514
12/12/2014 300.00p 307.75p 300.00p 300.00p 4580
11/12/2014 310.00p 310.00p 303.75p 307.75p 18483
10/12/2014 310.00p 310.00p 300.00p 300.00p 7852
09/12/2014 306.00p 309.75p 300.00p 300.00p 10386
08/12/2014 302.00p 310.00p 298.69p 300.00p 12514
05/12/2014 305.00p 315.00p 300.00p 300.00p 103898
04/12/2014 295.25p 302.38p 290.00p 295.00p 21403
03/12/2014 300.00p 300.00p 292.00p 296.00p 24192
02/12/2014 292.00p 300.00p 290.25p 297.75p 22416

*Close Price adjusted for both dividends and splits