SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/08/2019 272.50p 275.20p 266.50p 269.00p 30630
07/08/2019 275.00p 278.00p 268.50p 275.00p 39880
06/08/2019 274.00p 276.85p 266.82p 270.50p 79901
05/08/2019 271.00p 277.50p 270.00p 274.00p 87697
02/08/2019 279.50p 285.63p 271.50p 273.00p 58094
01/08/2019 280.50p 282.40p 275.00p 279.50p 107548
31/07/2019 289.00p 289.00p 278.00p 281.00p 145089
30/07/2019 284.50p 289.50p 283.00p 283.00p 20557
29/07/2019 285.00p 289.00p 273.50p 286.00p 43871
26/07/2019 280.00p 281.00p 271.00p 281.00p 52448
25/07/2019 271.00p 279.50p 270.49p 274.00p 59193
24/07/2019 277.50p 277.65p 270.28p 273.00p 26218
23/07/2019 280.00p 282.00p 273.50p 277.50p 119965
22/07/2019 280.00p 280.00p 276.74p 278.00p 80369
19/07/2019 280.00p 280.00p 271.00p 271.00p 41748
18/07/2019 272.50p 280.00p 272.00p 274.00p 27939
17/07/2019 271.00p 276.50p 271.00p 272.50p 115853
16/07/2019 271.00p 274.50p 271.00p 271.50p 72199
15/07/2019 277.00p 280.00p 271.50p 272.50p 85907
12/07/2019 277.50p 285.00p 275.77p 277.00p 54139
11/07/2019 275.00p 280.00p 265.50p 277.50p 137083
10/07/2019 280.00p 289.50p 276.50p 277.50p 40567
09/07/2019 285.50p 287.50p 282.00p 284.00p 34214
08/07/2019 280.00p 288.00p 280.00p 285.50p 30248
05/07/2019 283.00p 288.23p 283.00p 286.50p 33639
04/07/2019 286.00p 288.00p 283.00p 287.50p 12977
03/07/2019 288.00p 288.00p 281.07p 287.00p 22335
02/07/2019 280.00p 290.00p 280.00p 286.50p 53197
01/07/2019 285.00p 290.00p 285.00p 285.00p 38151
28/06/2019 290.00p 295.97p 277.50p 285.00p 142512
27/06/2019 300.00p 300.00p 290.00p 292.00p 12963
26/06/2019 292.00p 295.00p 291.50p 292.00p 41962
25/06/2019 292.00p 297.50p 292.00p 292.00p 24111
24/06/2019 297.50p 300.00p 292.50p 292.50p 32307
21/06/2019 296.50p 302.50p 291.25p 302.50p 262039
20/06/2019 296.50p 297.00p 290.77p 296.00p 69175
19/06/2019 293.00p 297.50p 292.00p 297.50p 272567
18/06/2019 292.00p 293.00p 288.00p 292.00p 52214
17/06/2019 285.00p 291.50p 283.32p 288.50p 155731
14/06/2019 287.00p 288.00p 282.50p 288.00p 339698
13/06/2019 290.50p 293.70p 274.00p 276.50p 90019
12/06/2019 293.50p 294.00p 289.69p 292.00p 23906
11/06/2019 291.50p 295.00p 287.00p 292.00p 24764
10/06/2019 294.00p 295.75p 293.00p 295.00p 46866
07/06/2019 290.00p 294.00p 287.00p 294.00p 85876
06/06/2019 285.00p 293.67p 285.00p 286.50p 37852
05/06/2019 291.00p 296.90p 283.50p 283.50p 74645
04/06/2019 295.50p 304.00p 293.50p 293.50p 21098
03/06/2019 300.00p 309.50p 300.00p 302.00p 101826
31/05/2019 296.50p 305.00p 295.50p 304.00p 49186
30/05/2019 299.50p 304.72p 296.52p 299.50p 191789
29/05/2019 298.50p 302.00p 295.00p 300.00p 40140
28/05/2019 294.50p 299.50p 293.34p 299.00p 68136
24/05/2019 298.00p 299.83p 290.00p 299.50p 34175
23/05/2019 290.50p 300.00p 290.50p 300.00p 25625
22/05/2019 285.00p 293.50p 285.00p 292.00p 327465
21/05/2019 290.00p 295.00p 285.00p 290.50p 252885
20/05/2019 295.50p 295.50p 290.00p 290.00p 33870
17/05/2019 292.00p 300.00p 292.00p 292.00p 31089
16/05/2019 292.50p 294.60p 292.00p 292.00p 9703
15/05/2019 296.50p 300.00p 292.50p 300.00p 22461
14/05/2019 302.50p 302.50p 295.00p 295.00p 16712
13/05/2019 307.00p 307.00p 300.00p 300.50p 28478
10/05/2019 303.00p 304.00p 299.90p 304.00p 17401
09/05/2019 314.00p 314.00p 303.50p 303.50p 136034
08/05/2019 306.00p 313.50p 306.00p 313.50p 71610
07/05/2019 305.00p 309.50p 303.50p 307.50p 58153
03/05/2019 306.50p 314.00p 302.75p 311.00p 124420
02/05/2019 303.50p 307.50p 303.50p 307.00p 25392
01/05/2019 304.50p 307.00p 302.50p 304.00p 76826
30/04/2019 296.50p 303.50p 296.25p 302.00p 92195
29/04/2019 288.00p 296.50p 288.00p 292.00p 22068
26/04/2019 298.00p 303.50p 288.00p 288.00p 156333
25/04/2019 301.00p 305.00p 299.85p 302.00p 53053
24/04/2019 306.00p 311.50p 302.00p 310.50p 70020
23/04/2019 313.00p 313.00p 306.34p 307.00p 39825
18/04/2019 302.50p 312.51p 297.83p 309.00p 69069
17/04/2019 300.00p 311.50p 300.00p 308.50p 75669
16/04/2019 294.50p 301.50p 292.00p 301.50p 57953
15/04/2019 291.00p 298.50p 290.50p 295.00p 638344
12/04/2019 285.00p 295.00p 285.00p 290.50p 50772
11/04/2019 290.00p 290.00p 282.50p 286.00p 31955
10/04/2019 286.50p 289.25p 282.50p 283.00p 22683
09/04/2019 286.00p 288.09p 286.00p 288.00p 52949
08/04/2019 286.50p 291.50p 286.00p 286.00p 77954
05/04/2019 293.00p 298.89p 286.50p 286.50p 70310
04/04/2019 295.00p 299.00p 292.00p 293.00p 74531
03/04/2019 282.50p 299.50p 282.00p 299.50p 115920
02/04/2019 278.00p 285.00p 274.00p 283.00p 66672
01/04/2019 274.00p 279.50p 268.44p 278.50p 164986
29/03/2019 271.50p 272.00p 269.00p 269.00p 42184
28/03/2019 268.50p 275.18p 268.50p 273.00p 184580
27/03/2019 268.50p 275.90p 268.50p 269.50p 54053
26/03/2019 274.00p 275.00p 269.00p 270.50p 85038
25/03/2019 278.00p 282.20p 273.50p 274.00p 98471
22/03/2019 271.00p 291.00p 270.28p 280.00p 102649
21/03/2019 289.00p 290.00p 267.50p 268.00p 230769
20/03/2019 285.00p 292.50p 285.00p 292.50p 53442
19/03/2019 289.00p 293.00p 285.68p 287.00p 42702
18/03/2019 300.00p 300.00p 285.00p 287.00p 83734
15/03/2019 295.00p 301.50p 290.50p 294.00p 150363
14/03/2019 302.00p 302.00p 288.00p 292.00p 141451
13/03/2019 306.50p 306.50p 291.00p 296.00p 151287
12/03/2019 296.00p 302.00p 295.00p 299.00p 980921
11/03/2019 315.50p 315.50p 293.55p 296.00p 128084
08/03/2019 316.00p 316.00p 300.50p 300.50p 105074
07/03/2019 321.00p 321.00p 305.00p 305.00p 21035
06/03/2019 321.00p 321.00p 308.00p 308.00p 21881
05/03/2019 321.00p 321.00p 312.56p 313.50p 43149
04/03/2019 321.00p 321.00p 311.00p 311.00p 54710
01/03/2019 321.00p 321.00p 313.00p 313.00p 85429
28/02/2019 317.50p 319.50p 312.02p 317.00p 81139
27/02/2019 310.00p 317.50p 310.00p 317.50p 53223
26/02/2019 307.00p 316.50p 307.00p 315.00p 73497
25/02/2019 307.00p 315.00p 299.50p 315.00p 50254
22/02/2019 300.50p 305.00p 294.00p 304.00p 113894
21/02/2019 313.00p 313.00p 300.50p 304.00p 33049
20/02/2019 313.00p 313.00p 301.00p 301.00p 23271
19/02/2019 306.50p 309.00p 300.50p 305.00p 129932
18/02/2019 300.50p 311.00p 300.50p 306.50p 35136
15/02/2019 313.00p 313.00p 303.00p 306.00p 96609
14/02/2019 306.00p 313.00p 301.00p 311.00p 48151
13/02/2019 300.00p 307.00p 300.00p 301.00p 124024
12/02/2019 302.00p 306.00p 298.75p 304.50p 130797
11/02/2019 289.00p 305.00p 289.00p 298.50p 98284
08/02/2019 277.00p 295.00p 277.00p 293.00p 168413
07/02/2019 275.00p 282.00p 275.00p 279.00p 906961
06/02/2019 278.50p 283.68p 278.50p 280.50p 50501
05/02/2019 280.00p 290.00p 274.00p 277.50p 507702
04/02/2019 269.00p 280.00p 269.00p 279.50p 181068
01/02/2019 280.00p 280.00p 274.00p 279.50p 45293
31/01/2019 279.00p 280.00p 270.50p 274.00p 55335
30/01/2019 272.50p 280.00p 272.50p 280.00p 52910
29/01/2019 274.50p 280.50p 266.00p 274.00p 295060
28/01/2019 278.00p 286.00p 272.00p 275.50p 1145492
25/01/2019 265.00p 276.50p 265.00p 272.50p 49280
24/01/2019 273.00p 273.00p 265.50p 266.50p 23312
23/01/2019 265.00p 270.00p 265.00p 269.00p 17790
22/01/2019 262.00p 270.00p 260.94p 266.00p 31944
21/01/2019 260.50p 263.50p 257.50p 260.50p 59734
18/01/2019 249.00p 260.00p 249.00p 254.00p 128439
17/01/2019 269.50p 269.50p 250.00p 250.50p 106064
16/01/2019 267.00p 275.00p 260.00p 260.00p 45018
15/01/2019 267.00p 279.44p 267.00p 279.00p 29216
14/01/2019 267.00p 278.50p 267.00p 275.50p 26445
11/01/2019 271.50p 282.00p 269.00p 271.00p 66297
10/01/2019 278.00p 283.94p 278.00p 280.00p 66793
09/01/2019 262.00p 279.50p 262.00p 277.50p 76129
08/01/2019 260.00p 269.50p 260.00p 269.50p 51298
07/01/2019 262.00p 265.00p 255.00p 263.00p 91763
04/01/2019 268.00p 268.00p 260.41p 262.00p 50248
03/01/2019 258.50p 264.50p 255.00p 262.00p 151467
02/01/2019 277.00p 285.50p 268.50p 272.00p 60564
31/12/2018 280.00p 286.50p 274.00p 286.50p 48239
28/12/2018 251.00p 282.50p 245.00p 280.00p 111808
27/12/2018 264.50p 274.94p 247.50p 249.50p 86016
24/12/2018 267.50p 273.00p 267.50p 270.50p 51158
21/12/2018 276.00p 280.94p 265.50p 267.50p 75398
20/12/2018 282.00p 282.00p 276.50p 276.50p 21232
19/12/2018 277.00p 282.00p 275.50p 280.00p 16431
18/12/2018 283.50p 283.50p 270.50p 273.00p 41726
17/12/2018 276.00p 282.50p 275.50p 278.50p 113998
14/12/2018 271.00p 278.84p 264.50p 270.00p 189221
13/12/2018 263.00p 268.00p 258.00p 260.00p 89793
12/12/2018 260.50p 268.00p 252.19p 260.00p 319132
11/12/2018 277.50p 282.07p 272.50p 272.50p 49540
10/12/2018 285.50p 291.44p 279.06p 289.00p 46559
07/12/2018 284.00p 285.00p 271.00p 275.50p 88345
06/12/2018 281.50p 285.00p 279.00p 279.00p 503642
05/12/2018 288.00p 288.50p 280.00p 280.00p 11679
04/12/2018 291.00p 292.00p 287.50p 289.50p 26971
03/12/2018 292.00p 292.00p 283.50p 286.00p 30764
30/11/2018 285.50p 286.50p 279.00p 286.50p 48140
29/11/2018 285.00p 289.00p 279.00p 284.00p 55860
28/11/2018 296.00p 300.50p 285.50p 287.00p 93328
27/11/2018 285.50p 295.50p 283.00p 283.00p 44384
26/11/2018 286.50p 293.50p 285.50p 286.50p 182553
23/11/2018 283.50p 287.00p 280.50p 285.50p 51489
22/11/2018 280.50p 285.50p 280.50p 285.50p 48118
21/11/2018 272.00p 287.00p 272.00p 282.50p 148067
20/11/2018 276.00p 282.00p 272.50p 280.00p 64376
19/11/2018 271.00p 282.00p 271.00p 277.50p 28906
16/11/2018 277.50p 282.37p 271.00p 276.50p 1255036
15/11/2018 287.00p 290.00p 278.00p 290.00p 30555
14/11/2018 293.00p 293.00p 280.00p 285.50p 64730
13/11/2018 298.50p 298.50p 284.00p 284.00p 120350
12/11/2018 301.00p 301.00p 296.50p 297.00p 49657
09/11/2018 302.50p 309.00p 299.00p 299.00p 46366
08/11/2018 303.00p 305.00p 302.00p 303.00p 151972
07/11/2018 309.00p 309.00p 300.00p 302.00p 343920
06/11/2018 309.00p 309.00p 299.50p 299.50p 575191
05/11/2018 298.50p 305.50p 296.50p 299.50p 135774
02/11/2018 301.00p 306.50p 298.50p 299.00p 101886
01/11/2018 304.00p 304.50p 298.00p 299.50p 121716
31/10/2018 312.00p 312.50p 306.00p 306.50p 86214
30/10/2018 315.00p 315.00p 305.89p 309.50p 75335
29/10/2018 309.00p 319.07p 308.50p 308.50p 50861
26/10/2018 320.00p 323.00p 313.00p 313.00p 72754
25/10/2018 317.00p 327.48p 317.00p 320.00p 20051
24/10/2018 329.50p 329.50p 321.00p 321.00p 382356

*Close Price adjusted for both dividends and splits