SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2020 220.00p 220.00p 211.00p 219.50p 43837
21/05/2020 222.50p 222.50p 214.88p 219.00p 231756
20/05/2020 219.50p 224.50p 212.00p 222.00p 214143
19/05/2020 214.00p 227.00p 212.00p 218.00p 241275
18/05/2020 205.50p 215.50p 200.50p 215.50p 119480
15/05/2020 215.50p 217.25p 200.00p 200.00p 117739
14/05/2020 210.50p 224.50p 202.00p 210.00p 128572
13/05/2020 220.00p 223.00p 210.00p 215.00p 132445
12/05/2020 226.50p 230.00p 220.00p 220.00p 59703
11/05/2020 229.50p 230.00p 221.50p 229.50p 78029
08/05/2020 223.00p 229.50p 212.50p 220.00p 101392
07/05/2020 223.00p 229.50p 212.50p 220.00p 101392
06/05/2020 227.50p 227.50p 214.00p 214.00p 695425
05/05/2020 228.00p 228.00p 217.50p 225.00p 51497
04/05/2020 215.50p 225.63p 215.50p 220.00p 115191
01/05/2020 221.00p 227.00p 215.50p 222.00p 57663
30/04/2020 237.00p 244.00p 215.00p 215.00p 97967
29/04/2020 230.00p 246.50p 217.50p 246.50p 119236
28/04/2020 210.00p 230.50p 210.00p 225.50p 52669
27/04/2020 218.00p 226.64p 210.50p 219.50p 147020
24/04/2020 213.50p 222.50p 210.98p 218.00p 133224
23/04/2020 204.00p 230.50p 204.00p 222.00p 145379
22/04/2020 219.50p 224.50p 212.00p 222.00p 255691
21/04/2020 230.00p 236.50p 210.50p 222.50p 162389
20/04/2020 218.00p 236.50p 218.00p 222.00p 141972
17/04/2020 209.00p 232.00p 208.50p 227.50p 174724
16/04/2020 218.50p 226.50p 205.50p 215.00p 138248
15/04/2020 222.00p 238.50p 208.50p 217.00p 165317
14/04/2020 232.50p 251.00p 225.00p 231.50p 214282
09/04/2020 217.50p 238.00p 217.30p 234.00p 276088
08/04/2020 216.50p 220.51p 210.00p 217.50p 252236
07/04/2020 200.00p 232.00p 200.00p 207.00p 327920
06/04/2020 214.00p 214.00p 195.20p 200.00p 538031
03/04/2020 222.50p 226.59p 201.50p 205.50p 376441
02/04/2020 239.50p 239.50p 221.00p 226.50p 141867
01/04/2020 225.50p 236.00p 220.00p 231.50p 157121
31/03/2020 225.00p 239.00p 217.00p 229.00p 167296
30/03/2020 223.00p 226.00p 206.47p 215.00p 385840
27/03/2020 217.50p 240.00p 217.50p 225.00p 132218
26/03/2020 205.50p 225.20p 205.50p 222.00p 1429627
25/03/2020 220.00p 223.00p 209.00p 219.50p 410590
24/03/2020 230.00p 236.50p 210.00p 210.00p 480658
23/03/2020 224.50p 235.50p 214.00p 226.00p 311088
20/03/2020 233.50p 237.00p 200.50p 237.00p 597411
19/03/2020 222.50p 242.50p 221.00p 229.00p 130380
18/03/2020 218.50p 227.50p 208.97p 222.00p 228461
17/03/2020 229.50p 231.00p 213.13p 220.50p 280102
16/03/2020 249.00p 254.50p 217.50p 223.00p 276208
13/03/2020 271.00p 286.63p 248.00p 252.00p 219816
12/03/2020 275.00p 275.00p 252.00p 265.50p 254292
11/03/2020 281.00p 290.50p 276.00p 279.00p 121912
10/03/2020 299.50p 300.40p 283.00p 285.00p 323193
09/03/2020 292.00p 299.50p 282.00p 295.00p 734866
06/03/2020 312.00p 320.88p 297.78p 307.00p 789080
05/03/2020 326.00p 326.00p 309.00p 317.00p 105064
04/03/2020 317.00p 325.00p 315.50p 318.50p 171628
03/03/2020 323.00p 332.52p 311.50p 323.50p 145795
02/03/2020 311.00p 327.00p 311.00p 323.00p 255203
28/02/2020 310.00p 347.69p 304.00p 317.50p 283459
27/02/2020 337.00p 337.50p 323.50p 325.50p 142502
26/02/2020 348.00p 348.00p 325.47p 339.50p 172753
25/02/2020 353.50p 356.50p 342.50p 347.00p 123514
24/02/2020 350.00p 357.50p 338.50p 347.00p 219341
21/02/2020 370.00p 370.00p 357.50p 360.00p 279133
20/02/2020 363.50p 370.00p 357.50p 368.50p 89949
19/02/2020 360.50p 362.50p 352.50p 359.50p 310843
18/02/2020 358.00p 371.43p 356.00p 359.00p 1136224
17/02/2020 365.00p 365.00p 358.50p 362.00p 111616
14/02/2020 367.00p 390.00p 355.50p 358.50p 439209
13/02/2020 381.50p 392.50p 362.61p 365.50p 110828
12/02/2020 390.00p 390.56p 377.00p 379.50p 124857
11/02/2020 390.00p 390.00p 386.00p 388.00p 93880
10/02/2020 388.50p 389.00p 383.00p 386.50p 488445
07/02/2020 387.50p 388.00p 373.50p 386.00p 442976
06/02/2020 375.00p 387.50p 373.00p 385.50p 424902
05/02/2020 377.00p 379.00p 373.80p 375.00p 413969
04/02/2020 373.00p 379.50p 370.00p 379.50p 237743
03/02/2020 360.00p 373.00p 360.00p 372.50p 230133
31/01/2020 375.00p 375.00p 363.50p 365.00p 133651
30/01/2020 362.50p 367.50p 360.00p 365.00p 137617
29/01/2020 373.00p 373.00p 361.00p 365.00p 105833
28/01/2020 373.00p 375.00p 363.00p 371.00p 329227
27/01/2020 367.00p 373.50p 353.00p 373.50p 655607
24/01/2020 353.00p 367.50p 352.12p 365.50p 528588
23/01/2020 360.00p 360.00p 352.00p 354.00p 213636
22/01/2020 358.00p 360.00p 352.56p 356.00p 99385
21/01/2020 358.50p 359.50p 350.00p 355.50p 70236
20/01/2020 360.00p 360.00p 350.00p 354.00p 322268
17/01/2020 352.00p 355.00p 350.00p 351.00p 87538
16/01/2020 351.50p 359.50p 351.50p 351.50p 140566
15/01/2020 348.00p 358.00p 348.00p 352.00p 119922
14/01/2020 354.50p 355.50p 351.02p 354.00p 544123
13/01/2020 364.50p 364.50p 350.50p 352.50p 82870
10/01/2020 350.00p 363.37p 350.00p 350.00p 62809
09/01/2020 357.00p 359.44p 352.00p 354.00p 92771
08/01/2020 361.50p 365.00p 352.00p 353.50p 421578
07/01/2020 365.00p 365.00p 359.50p 360.50p 114205
06/01/2020 372.00p 372.00p 357.00p 361.50p 127639
03/01/2020 370.00p 372.33p 359.00p 363.50p 149393
02/01/2020 371.50p 378.38p 367.50p 371.00p 182513
31/12/2019 369.50p 379.00p 368.60p 379.00p 72732
30/12/2019 370.00p 371.00p 366.00p 370.00p 102285
27/12/2019 365.00p 370.00p 361.50p 370.00p 65284
24/12/2019 367.00p 370.00p 364.00p 370.00p 47451
23/12/2019 363.00p 369.00p 363.00p 365.00p 380974
20/12/2019 355.50p 370.00p 354.25p 370.00p 393713
19/12/2019 355.00p 360.00p 350.21p 359.50p 116073
18/12/2019 360.00p 360.00p 353.50p 354.00p 120517
17/12/2019 350.00p 359.00p 342.85p 353.00p 132490
16/12/2019 354.00p 361.00p 350.00p 352.50p 243698
13/12/2019 329.00p 354.00p 329.00p 350.00p 581363
12/12/2019 342.00p 348.00p 330.00p 335.00p 155230
11/12/2019 344.00p 351.50p 337.50p 346.00p 142832
10/12/2019 350.00p 350.00p 338.00p 345.00p 238293
09/12/2019 356.00p 365.00p 348.00p 348.00p 189538
06/12/2019 355.50p 364.00p 345.00p 356.00p 173966
05/12/2019 350.00p 358.50p 345.50p 350.50p 254610
04/12/2019 341.00p 345.00p 333.50p 345.00p 51646
03/12/2019 345.00p 345.00p 335.00p 339.50p 310120
02/12/2019 345.00p 347.50p 337.00p 341.00p 275641
29/11/2019 343.00p 346.10p 326.13p 341.00p 428710
28/11/2019 345.00p 346.10p 336.00p 343.00p 148690
27/11/2019 335.00p 343.08p 328.00p 337.50p 578523
26/11/2019 320.00p 339.00p 315.00p 339.00p 219130
25/11/2019 315.00p 322.00p 304.55p 322.00p 338342
22/11/2019 304.00p 316.50p 289.12p 308.50p 118035
21/11/2019 289.50p 303.50p 286.50p 300.00p 1290808
20/11/2019 290.00p 290.00p 287.00p 290.00p 530500
19/11/2019 290.00p 290.00p 288.00p 290.00p 704983
18/11/2019 283.50p 287.45p 283.50p 286.00p 80081
15/11/2019 289.50p 290.00p 288.00p 288.00p 65537
14/11/2019 283.50p 290.00p 283.50p 289.00p 22131
13/11/2019 285.00p 289.94p 281.00p 284.00p 25672
12/11/2019 285.50p 290.61p 282.00p 288.00p 33769
11/11/2019 287.00p 291.97p 287.00p 290.00p 100269
08/11/2019 281.50p 289.50p 281.50p 288.00p 53695
07/11/2019 287.00p 289.50p 285.00p 288.50p 52000
06/11/2019 289.00p 289.00p 281.00p 287.00p 27624
05/11/2019 290.00p 291.50p 284.50p 288.00p 43881
04/11/2019 288.00p 290.00p 282.00p 290.00p 37784
01/11/2019 282.00p 289.50p 280.00p 288.00p 138826
31/10/2019 284.50p 289.50p 282.00p 285.50p 47034
30/10/2019 281.00p 292.25p 281.00p 290.00p 151176
29/10/2019 294.00p 294.00p 281.00p 285.50p 75709
28/10/2019 295.00p 295.00p 289.50p 290.00p 76249
25/10/2019 290.00p 295.54p 281.87p 290.00p 235681
24/10/2019 287.50p 294.50p 281.50p 290.00p 184036
23/10/2019 279.00p 286.33p 279.00p 283.00p 104754
22/10/2019 279.00p 290.00p 276.75p 286.00p 126047
21/10/2019 279.50p 279.50p 275.00p 275.50p 57625
18/10/2019 270.00p 279.50p 263.75p 279.00p 422523
17/10/2019 261.00p 265.00p 259.00p 264.50p 1548598
16/10/2019 260.50p 264.50p 257.30p 259.00p 159706
15/10/2019 259.50p 269.00p 258.10p 258.50p 2890920
14/10/2019 268.00p 268.00p 255.00p 255.00p 1315054
11/10/2019 270.00p 290.12p 267.50p 267.50p 84599
10/10/2019 283.00p 283.00p 270.50p 271.50p 127377
09/10/2019 280.00p 281.00p 272.50p 275.50p 234032
08/10/2019 293.00p 294.50p 272.50p 273.50p 256342
07/10/2019 300.00p 300.00p 295.00p 295.00p 19605
04/10/2019 301.00p 303.50p 297.00p 299.50p 73799
03/10/2019 301.00p 304.50p 295.00p 295.00p 66281
02/10/2019 303.00p 307.00p 301.00p 301.00p 372649
01/10/2019 297.00p 305.00p 297.00p 301.50p 37693
30/09/2019 302.50p 310.00p 298.75p 303.00p 104128
27/09/2019 307.00p 309.85p 305.00p 308.50p 47371
26/09/2019 309.00p 310.00p 306.38p 308.00p 33565
25/09/2019 306.50p 309.00p 304.39p 307.50p 42948
24/09/2019 308.50p 309.00p 305.00p 305.50p 52625
23/09/2019 308.00p 308.00p 303.50p 307.00p 81306
20/09/2019 303.00p 308.50p 300.38p 308.50p 131369
19/09/2019 302.00p 305.00p 301.50p 303.00p 30871
18/09/2019 300.00p 303.50p 300.00p 302.50p 22584
17/09/2019 297.50p 300.00p 288.00p 299.00p 50191
16/09/2019 300.00p 303.00p 297.53p 303.00p 53323
13/09/2019 298.00p 302.00p 277.25p 301.00p 906974
12/09/2019 282.00p 293.50p 277.74p 293.50p 76229
11/09/2019 278.00p 285.00p 278.00p 285.00p 21571
10/09/2019 268.00p 278.50p 268.00p 278.50p 164028
09/09/2019 275.00p 280.00p 268.00p 268.00p 140091
06/09/2019 268.00p 273.40p 261.88p 272.00p 67621
05/09/2019 265.00p 270.00p 261.13p 270.00p 64880
04/09/2019 260.00p 265.00p 256.50p 263.50p 44151
03/09/2019 261.00p 263.50p 260.50p 263.00p 19071
02/09/2019 262.00p 263.50p 259.49p 262.00p 22551
30/08/2019 255.00p 265.50p 252.00p 254.00p 73626
29/08/2019 265.50p 269.10p 254.00p 254.50p 74225
28/08/2019 265.50p 267.70p 257.00p 259.00p 51234
27/08/2019 259.50p 264.00p 257.91p 264.00p 40520
23/08/2019 262.50p 267.38p 258.00p 259.50p 110565
22/08/2019 265.50p 266.50p 263.00p 264.00p 39324
21/08/2019 262.00p 265.00p 255.50p 264.00p 25990
20/08/2019 261.50p 264.70p 261.00p 261.50p 17120
19/08/2019 264.00p 268.00p 262.50p 264.00p 28239
16/08/2019 261.50p 270.94p 260.00p 260.00p 43141
15/08/2019 260.00p 267.50p 260.00p 260.50p 107604
14/08/2019 271.50p 274.00p 262.00p 263.50p 57790
13/08/2019 278.00p 278.00p 266.50p 270.50p 174586
12/08/2019 266.50p 276.00p 265.00p 270.50p 166356
09/08/2019 267.50p 276.50p 265.16p 267.50p 68928

*Close Price adjusted for both dividends and splits