SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/03/2021 342.00p 347.50p 331.77p 340.00p 102328
02/03/2021 340.00p 347.50p 335.47p 338.50p 80986
01/03/2021 337.50p 341.00p 333.50p 336.00p 49050
26/02/2021 335.00p 343.00p 334.00p 334.00p 76685
25/02/2021 340.00p 347.50p 330.50p 339.00p 79823
24/02/2021 330.00p 343.50p 330.00p 340.00p 106643
23/02/2021 330.00p 345.50p 330.00p 331.00p 88145
22/02/2021 339.00p 340.00p 329.45p 334.00p 130701
19/02/2021 341.50p 345.00p 335.01p 336.50p 252415
18/02/2021 335.50p 341.35p 335.00p 338.00p 161328
17/02/2021 341.00p 342.50p 335.00p 337.00p 114060
16/02/2021 330.00p 339.00p 330.00p 336.50p 103572
15/02/2021 331.00p 333.00p 324.09p 330.00p 78309
12/02/2021 323.50p 332.50p 319.00p 327.00p 151304
11/02/2021 320.50p 326.50p 319.58p 326.50p 313648
10/02/2021 313.50p 320.00p 313.50p 318.00p 191031
09/02/2021 323.00p 324.50p 315.50p 317.00p 77007
08/02/2021 325.00p 325.00p 320.50p 324.50p 30666
05/02/2021 320.50p 324.50p 316.00p 320.50p 107744
04/02/2021 328.50p 329.50p 316.50p 318.50p 99505
03/02/2021 322.00p 325.50p 317.00p 324.50p 45118
02/02/2021 328.00p 328.50p 320.00p 325.00p 51371
01/02/2021 325.00p 327.50p 310.04p 317.00p 89187
29/01/2021 322.00p 330.95p 317.53p 322.00p 74026
28/01/2021 337.00p 337.00p 318.00p 320.50p 81292
27/01/2021 333.00p 333.00p 325.00p 325.00p 105610
26/01/2021 335.00p 339.00p 328.00p 330.00p 99971
25/01/2021 318.00p 341.06p 318.00p 339.50p 214616
22/01/2021 335.50p 335.50p 323.00p 328.00p 461076
21/01/2021 330.00p 332.50p 321.50p 326.00p 87197
20/01/2021 327.00p 333.00p 320.50p 330.50p 66547
19/01/2021 335.50p 336.00p 323.50p 328.00p 56485
18/01/2021 329.50p 333.50p 326.50p 332.00p 280843
15/01/2021 329.00p 334.50p 323.50p 330.00p 191728
14/01/2021 330.00p 333.50p 320.00p 332.00p 73513
13/01/2021 324.00p 330.00p 320.50p 326.00p 1133956
12/01/2021 324.50p 333.50p 320.50p 328.00p 109149
11/01/2021 319.00p 325.00p 313.35p 325.00p 139772
08/01/2021 301.50p 319.50p 301.50p 317.50p 75314
07/01/2021 310.50p 318.50p 308.50p 317.50p 132141
06/01/2021 308.50p 313.00p 299.50p 311.00p 104451
05/01/2021 294.50p 307.00p 294.50p 302.00p 84456
04/01/2021 296.00p 303.00p 294.50p 298.50p 138761
31/12/2020 300.00p 306.00p 298.00p 298.00p 45102
30/12/2020 300.00p 304.50p 296.62p 300.00p 462742
29/12/2020 296.00p 305.00p 296.00p 302.50p 58933
28/12/2020 300.50p 312.00p 294.42p 302.50p 324129
24/12/2020 300.50p 312.00p 294.42p 302.50p 324129
23/12/2020 309.00p 312.00p 302.00p 305.00p 139280
22/12/2020 304.50p 311.50p 297.00p 302.50p 172254
21/12/2020 302.00p 312.50p 295.00p 305.00p 207134
18/12/2020 303.00p 311.08p 299.91p 306.00p 303611
17/12/2020 302.50p 311.50p 302.00p 306.00p 467441
16/12/2020 301.50p 307.00p 295.50p 305.00p 62241
15/12/2020 292.00p 305.00p 291.50p 300.50p 57748
14/12/2020 293.50p 308.50p 293.00p 293.50p 65614
11/12/2020 303.00p 307.35p 290.50p 293.00p 204799
10/12/2020 298.00p 306.00p 298.00p 301.50p 93141
09/12/2020 305.50p 309.50p 300.00p 302.00p 92990
08/12/2020 311.00p 317.50p 304.00p 304.00p 168972
07/12/2020 308.50p 310.00p 304.00p 307.50p 188042
04/12/2020 309.50p 311.00p 303.50p 310.00p 280556
03/12/2020 309.50p 310.00p 300.00p 310.00p 123026
02/12/2020 310.50p 313.00p 305.00p 308.50p 121275
01/12/2020 300.00p 314.00p 300.00p 307.00p 78783
30/11/2020 314.00p 314.00p 301.50p 301.50p 125382
27/11/2020 313.00p 321.86p 295.82p 314.00p 460910
26/11/2020 325.00p 325.00p 312.50p 312.50p 124338
25/11/2020 322.00p 330.50p 316.00p 320.00p 119340
24/11/2020 332.50p 332.50p 320.00p 321.00p 116701
23/11/2020 315.00p 329.50p 305.50p 324.00p 724124
20/11/2020 295.50p 306.00p 295.50p 306.00p 88777
19/11/2020 308.00p 308.00p 296.00p 298.50p 1175845
18/11/2020 300.00p 316.50p 300.00p 300.00p 249322
17/11/2020 306.50p 326.50p 299.50p 312.00p 174594
16/11/2020 290.00p 305.00p 290.00p 300.00p 240981
13/11/2020 281.50p 292.90p 275.85p 292.00p 371423
12/11/2020 267.00p 287.00p 267.00p 286.00p 355668
10/11/2020 280.00p 290.00p 277.50p 290.00p 118623
09/11/2020 256.50p 288.00p 244.74p 281.00p 207697
06/11/2020 256.00p 260.00p 249.00p 253.50p 217523
05/11/2020 260.50p 260.50p 252.50p 253.00p 73935
04/11/2020 253.50p 258.00p 244.50p 256.50p 69074
03/11/2020 253.50p 258.00p 251.00p 253.50p 42262
02/11/2020 253.50p 253.50p 245.00p 252.00p 69139
30/10/2020 250.00p 265.27p 245.00p 246.00p 119880
29/10/2020 256.50p 260.00p 246.00p 246.00p 30527
28/10/2020 262.50p 263.00p 253.50p 253.50p 86598
27/10/2020 269.50p 271.00p 262.00p 262.50p 100981
26/10/2020 275.00p 275.00p 266.50p 268.00p 204226
23/10/2020 260.00p 274.50p 257.60p 272.50p 102473
22/10/2020 261.00p 267.00p 256.00p 258.00p 70944
21/10/2020 261.50p 267.50p 258.50p 260.00p 93254
20/10/2020 258.00p 260.50p 254.00p 258.00p 27356
19/10/2020 251.00p 258.50p 251.00p 258.00p 18364
16/10/2020 252.00p 259.68p 251.51p 253.00p 62974
15/10/2020 259.50p 259.50p 251.50p 251.50p 66420
14/10/2020 257.00p 263.50p 255.00p 260.00p 40033
13/10/2020 259.00p 268.00p 251.50p 255.00p 57375
12/10/2020 268.50p 268.50p 251.50p 255.00p 45207
09/10/2020 255.00p 263.50p 246.73p 261.50p 101632
08/10/2020 247.00p 255.00p 246.00p 248.50p 1349458
07/10/2020 245.50p 250.50p 245.00p 247.00p 399047
06/10/2020 245.50p 250.50p 244.21p 249.50p 15312
05/10/2020 244.50p 248.00p 241.50p 245.00p 36149
02/10/2020 241.00p 244.17p 239.50p 241.00p 81346
01/10/2020 240.50p 248.00p 236.00p 244.50p 767653
30/09/2020 244.50p 249.50p 240.00p 240.00p 75356
29/09/2020 243.50p 249.00p 238.50p 242.50p 72664
28/09/2020 241.50p 247.00p 241.50p 243.50p 15585
25/09/2020 240.00p 252.08p 234.82p 240.50p 94230
24/09/2020 250.00p 251.39p 228.50p 228.50p 126813
23/09/2020 250.00p 252.50p 246.00p 250.00p 29000
22/09/2020 250.50p 252.36p 242.50p 245.00p 63338
21/09/2020 250.50p 259.50p 245.00p 247.00p 46975
18/09/2020 260.00p 264.00p 252.50p 264.00p 209384
17/09/2020 260.50p 262.00p 253.50p 261.00p 219076
16/09/2020 256.50p 263.00p 251.50p 258.00p 126626
15/09/2020 250.00p 256.50p 249.00p 251.00p 134814
14/09/2020 256.50p 256.50p 249.50p 250.00p 84673
11/09/2020 253.50p 253.50p 246.50p 246.50p 99315
10/09/2020 250.00p 253.00p 241.00p 245.00p 59934
09/09/2020 243.50p 252.92p 242.50p 249.50p 46856
08/09/2020 244.50p 253.00p 244.50p 253.00p 36159
07/09/2020 244.00p 249.50p 240.00p 248.00p 70977
04/09/2020 240.00p 248.38p 240.00p 245.00p 103277
03/09/2020 252.50p 257.00p 243.50p 245.50p 75770
02/09/2020 241.00p 249.50p 241.00p 244.50p 121695
01/09/2020 255.00p 255.00p 243.00p 249.50p 140423
31/08/2020 252.00p 256.50p 242.00p 252.00p 99726
28/08/2020 252.00p 256.50p 242.00p 252.00p 471914
27/08/2020 255.00p 255.00p 243.35p 252.50p 74618
26/08/2020 255.00p 256.00p 241.54p 250.50p 58699
25/08/2020 251.50p 254.50p 246.50p 252.00p 64503
24/08/2020 254.00p 255.00p 242.14p 250.00p 98355
21/08/2020 251.00p 252.00p 242.00p 246.50p 104889
20/08/2020 243.00p 252.50p 242.50p 249.00p 171915
19/08/2020 245.00p 256.50p 244.00p 245.00p 204913
18/08/2020 245.00p 254.00p 245.00p 248.00p 247072
17/08/2020 257.00p 257.00p 245.00p 250.00p 251727
14/08/2020 254.00p 254.50p 247.00p 253.50p 23286
13/08/2020 254.00p 255.00p 246.00p 253.00p 124534
12/08/2020 250.00p 255.00p 248.08p 254.50p 232532
11/08/2020 249.50p 255.00p 242.50p 250.00p 329605
10/08/2020 254.50p 254.50p 242.57p 247.50p 94383
07/08/2020 240.50p 250.00p 239.50p 247.00p 189544
06/08/2020 245.00p 245.00p 238.50p 241.00p 276537
05/08/2020 244.50p 247.50p 240.00p 244.00p 239062
04/08/2020 245.00p 250.00p 243.06p 248.00p 184540
03/08/2020 246.00p 259.50p 246.00p 250.00p 381995
31/07/2020 253.50p 255.00p 250.50p 254.00p 334396
30/07/2020 257.50p 257.50p 250.00p 251.50p 310574
29/07/2020 256.50p 257.74p 250.00p 256.50p 227130
28/07/2020 265.00p 269.00p 255.50p 257.00p 161329
27/07/2020 272.50p 272.50p 255.50p 255.50p 100557
24/07/2020 260.50p 274.00p 259.50p 265.00p 109305
23/07/2020 268.50p 271.01p 265.00p 268.00p 131687
22/07/2020 270.50p 272.80p 264.00p 268.00p 401546
21/07/2020 265.00p 275.50p 258.10p 275.50p 160793
20/07/2020 260.00p 271.50p 260.00p 261.00p 349664
17/07/2020 260.50p 273.50p 260.50p 271.50p 104787
16/07/2020 265.00p 275.50p 262.66p 272.50p 139933
15/07/2020 265.00p 268.00p 261.50p 265.00p 433458
14/07/2020 266.00p 268.00p 260.00p 263.00p 168490
13/07/2020 265.00p 269.00p 265.00p 267.50p 234855
10/07/2020 268.50p 269.00p 264.50p 265.50p 347126
09/07/2020 269.50p 270.00p 264.00p 266.00p 229059
08/07/2020 270.00p 270.00p 264.00p 264.00p 104670
07/07/2020 270.50p 270.50p 265.50p 267.00p 111591
06/07/2020 273.50p 273.50p 264.00p 265.50p 131209
03/07/2020 275.00p 275.00p 266.63p 270.00p 101918
02/07/2020 269.00p 272.00p 267.00p 271.00p 37575
01/07/2020 270.00p 272.00p 266.00p 269.50p 153911
30/06/2020 264.00p 273.00p 263.50p 270.00p 140075
29/06/2020 264.00p 280.00p 264.00p 272.50p 130973
26/06/2020 274.50p 280.00p 264.22p 271.00p 53240
25/06/2020 263.50p 274.50p 263.50p 270.00p 275699
24/06/2020 278.00p 278.00p 266.22p 274.00p 310301
23/06/2020 277.50p 278.50p 269.48p 275.00p 191379
22/06/2020 275.00p 282.00p 266.50p 278.00p 133297
19/06/2020 274.50p 275.00p 263.50p 275.00p 548646
18/06/2020 279.00p 279.00p 271.00p 274.00p 257669
17/06/2020 270.00p 282.50p 260.69p 275.00p 284659
16/06/2020 271.00p 275.50p 261.50p 270.00p 195474
15/06/2020 270.00p 270.00p 255.50p 264.50p 122784
12/06/2020 260.00p 275.00p 257.00p 270.00p 176488
11/06/2020 262.00p 273.00p 261.00p 267.00p 248323
10/06/2020 272.50p 275.00p 265.00p 270.00p 375736
09/06/2020 278.50p 279.01p 263.00p 270.50p 301055
08/06/2020 273.00p 280.50p 263.50p 276.00p 113613
05/06/2020 260.00p 271.00p 247.00p 270.00p 170678
04/06/2020 257.50p 273.00p 250.50p 263.00p 235805
03/06/2020 245.00p 260.00p 240.98p 255.00p 209947
02/06/2020 230.00p 254.00p 230.00p 250.00p 644932
01/06/2020 237.00p 242.50p 226.20p 235.50p 231821
29/05/2020 230.00p 237.50p 222.50p 234.00p 234314
28/05/2020 226.00p 237.50p 222.00p 235.00p 228068
27/05/2020 225.00p 229.50p 219.00p 227.50p 520034
26/05/2020 224.00p 229.50p 218.00p 219.50p 166485
25/05/2020 220.00p 220.00p 211.00p 219.50p 43837

*Close Price adjusted for both dividends and splits