SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2010 297.20p 299.40p 291.30p 295.10p 184800
05/02/2010 305.60p 307.10p 295.70p 298.50p 415694
04/02/2010 314.20p 314.50p 305.60p 305.60p 190273
03/02/2010 315.00p 318.30p 305.70p 310.00p 2052978
02/02/2010 305.00p 316.30p 305.00p 315.10p 286128
01/02/2010 308.70p 313.00p 304.80p 312.40p 183454
29/01/2010 308.10p 314.30p 302.60p 304.80p 317712
28/01/2010 299.20p 309.50p 299.20p 303.70p 112161
27/01/2010 306.00p 309.50p 295.70p 303.00p 281735
26/01/2010 309.00p 310.10p 303.40p 309.00p 65817
25/01/2010 306.00p 309.90p 302.30p 307.00p 73108
22/01/2010 310.00p 310.00p 301.10p 302.40p 84891
21/01/2010 311.60p 312.80p 307.10p 308.50p 65200
20/01/2010 305.70p 316.70p 305.70p 314.00p 121661
19/01/2010 310.30p 317.90p 307.99p 314.30p 1419478
18/01/2010 308.80p 309.20p 305.90p 307.70p 162672
15/01/2010 305.00p 311.80p 305.00p 306.00p 63800
14/01/2010 307.80p 307.80p 300.70p 306.50p 239736
13/01/2010 309.10p 310.10p 299.40p 303.00p 142105
12/01/2010 315.00p 315.20p 307.00p 312.20p 248558
11/01/2010 314.90p 315.00p 311.70p 314.00p 254857
08/01/2010 309.00p 316.30p 309.00p 309.50p 818422
07/01/2010 298.10p 311.30p 298.10p 309.10p 2034464
06/01/2010 298.80p 302.90p 298.20p 302.00p 380572
05/01/2010 299.50p 302.50p 297.10p 299.70p 953567
04/01/2010 291.90p 302.00p 291.90p 301.50p 176698
31/12/2009 296.70p 299.20p 288.95p 294.70p 61481
30/12/2009 284.50p 297.50p 283.70p 294.00p 278269
29/12/2009 273.00p 289.50p 272.38p 283.70p 172126
24/12/2009 273.60p 274.20p 273.60p 274.10p 2100
23/12/2009 270.00p 272.60p 266.90p 272.00p 244492
22/12/2009 263.00p 271.90p 263.00p 269.90p 598272
21/12/2009 267.00p 272.00p 263.00p 272.00p 1742891
18/12/2009 264.30p 270.50p 264.00p 267.50p 970503
17/12/2009 263.50p 273.80p 260.10p 268.70p 272233
16/12/2009 252.00p 263.20p 252.00p 262.50p 695895
15/12/2009 260.40p 260.40p 256.20p 258.40p 1355414
14/12/2009 255.30p 263.00p 255.30p 258.40p 49682
11/12/2009 258.00p 261.60p 254.20p 258.00p 583415
10/12/2009 254.80p 260.50p 251.60p 260.50p 139808
09/12/2009 259.50p 259.50p 248.30p 254.00p 1095107
08/12/2009 254.80p 260.40p 254.80p 260.00p 229996
07/12/2009 258.40p 260.50p 255.10p 257.10p 346387
04/12/2009 254.90p 275.00p 254.90p 259.50p 1447746
03/12/2009 247.10p 248.90p 246.10p 247.50p 195416
02/12/2009 245.20p 249.10p 244.60p 248.50p 340409
01/12/2009 248.20p 248.20p 245.00p 246.50p 397347
30/11/2009 253.70p 253.70p 244.60p 246.00p 59029
27/11/2009 247.00p 250.00p 247.00p 250.00p 239719
26/11/2009 252.10p 252.10p 249.00p 249.40p 112459
25/11/2009 247.00p 252.00p 247.00p 252.00p 1083595
24/11/2009 248.00p 253.20p 248.00p 248.30p 107156
23/11/2009 255.00p 255.00p 248.20p 249.00p 709178
20/11/2009 251.70p 251.70p 249.10p 249.50p 684552
19/11/2009 254.90p 254.90p 248.00p 249.00p 147412
18/11/2009 259.50p 259.50p 248.90p 248.90p 125664
17/11/2009 253.30p 258.10p 250.00p 256.20p 69237
16/11/2009 255.30p 257.20p 252.10p 257.00p 209772
13/11/2009 252.90p 258.90p 252.10p 255.70p 73457
12/11/2009 244.70p 251.50p 241.21p 251.10p 74950
11/11/2009 240.10p 244.90p 240.10p 244.90p 31861
10/11/2009 247.00p 248.80p 239.70p 242.00p 300918
09/11/2009 243.50p 248.50p 240.30p 246.50p 39881
06/11/2009 234.60p 245.00p 234.60p 244.50p 153947
05/11/2009 240.30p 242.20p 235.80p 238.00p 88978
04/11/2009 242.50p 244.10p 238.10p 240.20p 89093
03/11/2009 245.70p 250.10p 238.40p 242.50p 185571
02/11/2009 257.00p 257.00p 248.50p 251.00p 114546
30/10/2009 256.90p 257.20p 247.50p 251.60p 207273
29/10/2009 255.00p 260.00p 247.20p 247.20p 253680
28/10/2009 264.10p 264.10p 255.10p 256.00p 176754
27/10/2009 274.20p 274.20p 261.30p 263.60p 132709
26/10/2009 265.20p 274.90p 265.20p 272.00p 89645
23/10/2009 272.50p 274.00p 265.30p 268.20p 94430
22/10/2009 269.00p 270.00p 265.00p 270.00p 102507
21/10/2009 268.00p 273.00p 266.00p 268.90p 210361
20/10/2009 272.20p 276.40p 271.70p 272.00p 292233
19/10/2009 273.00p 274.90p 269.50p 274.10p 95144
16/10/2009 265.00p 273.00p 264.70p 271.00p 155968
15/10/2009 264.50p 265.00p 260.90p 263.60p 96698
14/10/2009 259.80p 265.00p 259.80p 264.50p 173248
13/10/2009 255.00p 265.00p 255.00p 260.90p 88412
12/10/2009 258.80p 265.00p 258.10p 264.40p 281681
09/10/2009 252.50p 262.10p 252.50p 260.70p 132626
08/10/2009 243.40p 258.30p 242.00p 255.30p 325123
07/10/2009 234.70p 243.50p 234.70p 242.80p 459180
06/10/2009 239.40p 244.80p 228.60p 233.00p 569616
05/10/2009 243.00p 247.20p 239.00p 240.00p 222910
02/10/2009 253.00p 254.40p 243.00p 243.00p 372547
01/10/2009 262.10p 262.10p 253.00p 253.80p 90753
30/09/2009 265.00p 265.00p 256.50p 259.00p 241442
29/09/2009 255.00p 265.10p 254.70p 263.20p 120779
28/09/2009 258.40p 258.80p 248.20p 253.00p 158658
25/09/2009 255.60p 259.80p 249.70p 255.00p 332002
24/09/2009 265.90p 266.50p 257.10p 261.60p 794861
23/09/2009 271.00p 274.50p 265.10p 268.90p 153115
22/09/2009 270.30p 276.80p 265.00p 266.50p 220113
21/09/2009 271.40p 276.70p 266.70p 275.10p 119935

*Close Price adjusted for both dividends and splits