Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
STM Group (STM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/10/2024 | 60.50p | 61.50p | 61.50p | 61.50p | 0 |
| 30/10/2024 | 60.50p | 61.50p | 56.00p | 61.50p | 47400 |
| 29/10/2024 | 60.50p | 60.50p | 58.97p | 59.00p | 26124 |
| 28/10/2024 | 60.50p | 61.49p | 58.00p | 60.50p | 72580 |
| 25/10/2024 | 60.50p | 62.75p | 60.50p | 60.50p | 0 |
| 24/10/2024 | 60.50p | 62.75p | 60.50p | 60.50p | 0 |
| 23/10/2024 | 60.50p | 60.50p | 58.00p | 60.50p | 125 |
| 22/10/2024 | 60.50p | 61.49p | 58.00p | 60.50p | 20797 |
| 21/10/2024 | 60.50p | 60.50p | 58.00p | 60.50p | 2759 |
| 18/10/2024 | 60.50p | 60.50p | 58.00p | 60.50p | 3809 |
| 17/10/2024 | 60.50p | 60.50p | 58.00p | 60.50p | 2030 |
| 16/10/2024 | 60.00p | 60.50p | 58.00p | 60.50p | 23564 |
| 15/10/2024 | 60.00p | 60.00p | 58.00p | 60.00p | 9441 |
| 14/10/2024 | 60.00p | 60.00p | 58.00p | 60.00p | 9000 |
| 11/10/2024 | 57.50p | 61.67p | 56.67p | 60.00p | 0 |
| 10/10/2024 | 57.50p | 57.50p | 57.25p | 57.50p | 2117 |
| 09/10/2024 | 57.50p | 59.90p | 56.70p | 57.50p | 11569 |
| 08/10/2024 | 57.50p | 57.50p | 56.65p | 57.50p | 5600 |
| 07/10/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 04/10/2024 | 57.50p | 59.25p | 57.50p | 57.50p | 2500 |
| 03/10/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 02/10/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 01/10/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 30/09/2024 | 57.50p | 59.75p | 57.50p | 57.50p | 47759 |
| 27/09/2024 | 57.50p | 57.50p | 55.55p | 57.50p | 2412 |
| 26/09/2024 | 57.50p | 57.50p | 57.00p | 57.00p | 10000 |
| 25/09/2024 | 57.50p | 57.50p | 56.00p | 56.00p | 3200 |
| 24/09/2024 | 57.50p | 57.50p | 55.55p | 57.50p | 2665 |
| 23/09/2024 | 57.50p | 57.50p | 57.00p | 57.50p | 20000 |
| 20/09/2024 | 57.50p | 57.50p | 55.75p | 57.50p | 35000 |
| 19/09/2024 | 57.50p | 59.00p | 57.50p | 57.50p | 0 |
| 18/09/2024 | 57.50p | 59.00p | 57.50p | 57.50p | 0 |
| 17/09/2024 | 57.50p | 57.50p | 55.55p | 57.50p | 1490 |
| 16/09/2024 | 57.50p | 59.00p | 57.50p | 57.50p | 0 |
| 13/09/2024 | 57.50p | 57.50p | 56.00p | 57.50p | 35715 |
| 12/09/2024 | 57.50p | 59.00p | 57.50p | 57.50p | 0 |
| 11/09/2024 | 57.50p | 59.00p | 57.50p | 57.50p | 0 |
| 10/09/2024 | 57.50p | 59.00p | 57.50p | 57.50p | 0 |
| 09/09/2024 | 57.50p | 59.00p | 57.50p | 57.50p | 0 |
| 06/09/2024 | 57.50p | 59.00p | 57.50p | 57.50p | 0 |
| 05/09/2024 | 57.50p | 57.50p | 56.00p | 57.50p | 38 |
| 04/09/2024 | 57.50p | 59.25p | 55.46p | 57.50p | 36101 |
| 03/09/2024 | 51.50p | 57.50p | 51.50p | 57.50p | 84697 |
| 02/09/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 30/08/2024 | 51.50p | 52.40p | 48.14p | 51.50p | 35300 |
| 29/08/2024 | 51.50p | 52.90p | 49.13p | 51.50p | 13692 |
| 28/08/2024 | 51.50p | 51.50p | 49.00p | 51.50p | 18000 |
| 27/08/2024 | 51.50p | 52.90p | 51.50p | 51.50p | 22674 |
| 23/08/2024 | 51.50p | 51.50p | 48.50p | 51.50p | 2900 |
| 22/08/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 21/08/2024 | 51.50p | 52.50p | 51.50p | 51.50p | 20000 |
| 20/08/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 19/08/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 16/08/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 15/08/2024 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 14/08/2024 | 52.50p | 52.90p | 50.00p | 51.50p | 27065 |
| 13/08/2024 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 12/08/2024 | 52.50p | 53.80p | 52.50p | 52.50p | 1836 |
| 09/08/2024 | 52.50p | 52.50p | 50.55p | 52.50p | 200 |
| 08/08/2024 | 52.50p | 52.50p | 50.55p | 52.50p | 1662 |
| 07/08/2024 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 06/08/2024 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 05/08/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 6570 |
| 02/08/2024 | 52.50p | 53.90p | 50.00p | 52.50p | 25000 |
| 01/08/2024 | 52.50p | 55.00p | 52.50p | 52.50p | 1 |
| 31/07/2024 | 52.50p | 52.50p | 51.67p | 52.50p | 0 |
| 30/07/2024 | 52.50p | 52.50p | 51.67p | 52.50p | 0 |
| 29/07/2024 | 52.50p | 55.00p | 50.00p | 52.50p | 7025 |
| 26/07/2024 | 52.50p | 52.50p | 51.67p | 52.50p | 0 |
| 25/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 556 |
| 24/07/2024 | 52.50p | 52.50p | 51.67p | 52.50p | 0 |
| 23/07/2024 | 52.50p | 52.50p | 50.60p | 52.50p | 1902 |
| 22/07/2024 | 52.50p | 55.00p | 52.50p | 52.50p | 10000 |
| 19/07/2024 | 54.00p | 55.00p | 52.50p | 52.50p | 36 |
| 18/07/2024 | 52.50p | 55.00p | 52.50p | 52.50p | 2400 |
| 17/07/2024 | 52.50p | 55.00p | 50.66p | 52.50p | 10140 |
| 16/07/2024 | 52.50p | 52.50p | 51.67p | 52.50p | 0 |
| 15/07/2024 | 52.50p | 53.90p | 52.50p | 52.50p | 10000 |
| 12/07/2024 | 52.50p | 52.50p | 50.60p | 52.50p | 2000 |
| 11/07/2024 | 52.50p | 52.50p | 50.00p | 52.50p | 45050 |
| 10/07/2024 | 52.50p | 54.00p | 50.00p | 52.50p | 25600 |
| 09/07/2024 | 54.00p | 54.00p | 46.00p | 52.50p | 142737 |
| 08/07/2024 | 55.00p | 55.00p | 53.00p | 54.00p | 15000 |
| 05/07/2024 | 55.00p | 55.00p | 53.00p | 55.00p | 32087 |
| 04/07/2024 | 55.00p | 55.18p | 53.00p | 55.00p | 50300 |
| 03/07/2024 | 55.00p | 55.60p | 55.00p | 55.00p | 42585 |
| 02/07/2024 | 55.00p | 55.68p | 55.00p | 55.00p | 32505 |
| 01/07/2024 | 54.50p | 55.75p | 54.50p | 55.00p | 35000 |
| 28/06/2024 | 56.00p | 56.65p | 54.00p | 54.50p | 26099 |
| 27/06/2024 | 56.00p | 57.00p | 56.00p | 56.00p | 36223 |
| 26/06/2024 | 56.00p | 56.80p | 55.00p | 56.00p | 21900 |
| 25/06/2024 | 57.50p | 57.50p | 55.00p | 56.00p | 13822 |
| 24/06/2024 | 57.50p | 57.50p | 55.55p | 57.50p | 2000 |
| 21/06/2024 | 57.50p | 58.90p | 55.55p | 57.50p | 8257 |
| 20/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 19/06/2024 | 57.50p | 59.40p | 55.55p | 57.50p | 832 |
| 18/06/2024 | 57.50p | 59.50p | 55.60p | 57.50p | 21006 |
| 17/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 14/06/2024 | 57.50p | 57.50p | 55.70p | 57.50p | 2000 |
| 13/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 12/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 11/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 10/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 07/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 06/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 05/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 04/06/2024 | 57.50p | 57.50p | 55.62p | 57.50p | 1246 |
| 03/06/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 31/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 30/05/2024 | 57.50p | 57.50p | 55.55p | 57.50p | 1801 |
| 29/05/2024 | 57.50p | 58.75p | 57.50p | 57.50p | 20000 |
| 28/05/2024 | 57.50p | 57.50p | 55.30p | 57.50p | 47500 |
| 24/05/2024 | 57.50p | 57.50p | 57.13p | 57.50p | 44950 |
| 23/05/2024 | 57.50p | 57.50p | 57.20p | 57.50p | 8761 |
| 22/05/2024 | 57.50p | 57.50p | 57.13p | 57.50p | 20760 |
| 21/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 20/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 17/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 16/05/2024 | 57.50p | 57.50p | 57.10p | 57.50p | 3278 |
| 15/05/2024 | 57.50p | 58.90p | 56.95p | 57.50p | 30153 |
| 14/05/2024 | 57.50p | 57.50p | 56.95p | 57.50p | 8228 |
| 13/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 10/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 09/05/2024 | 57.50p | 57.50p | 56.91p | 57.50p | 760 |
| 08/05/2024 | 57.50p | 59.80p | 57.50p | 57.50p | 34 |
| 07/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 03/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 02/05/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 01/05/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 100 |
| 30/04/2024 | 57.50p | 57.60p | 57.50p | 57.50p | 7098 |
| 29/04/2024 | 57.50p | 57.55p | 57.50p | 57.50p | 2200 |
| 26/04/2024 | 57.50p | 60.00p | 57.50p | 57.50p | 7892 |
| 25/04/2024 | 57.50p | 58.88p | 57.50p | 57.50p | 10183 |
| 24/04/2024 | 57.50p | 58.88p | 57.50p | 57.50p | 3400 |
| 23/04/2024 | 57.50p | 58.90p | 57.50p | 57.50p | 15000 |
| 22/04/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 19/04/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 8691 |
| 18/04/2024 | 57.50p | 57.50p | 56.91p | 57.50p | 1000 |
| 17/04/2024 | 57.50p | 58.90p | 56.85p | 57.50p | 3577 |
| 16/04/2024 | 57.50p | 57.50p | 56.85p | 57.50p | 20000 |
| 15/04/2024 | 57.50p | 59.00p | 55.00p | 57.50p | 57949 |
| 12/04/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 11/04/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 10/04/2024 | 57.50p | 57.50p | 56.55p | 57.50p | 978 |
| 09/04/2024 | 57.50p | 57.50p | 56.40p | 57.50p | 1000 |
| 08/04/2024 | 57.50p | 58.00p | 57.50p | 57.50p | 17158 |
| 05/04/2024 | 57.50p | 57.50p | 56.27p | 57.50p | 4000 |
| 04/04/2024 | 57.50p | 57.50p | 56.10p | 57.50p | 4503 |
| 03/04/2024 | 57.50p | 58.90p | 57.50p | 57.50p | 3348 |
| 02/04/2024 | 57.50p | 57.50p | 55.65p | 57.50p | 14129 |
| 28/03/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 27/03/2024 | 57.50p | 57.50p | 56.00p | 57.50p | 6000 |
| 26/03/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 25/03/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 22/03/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 21/03/2024 | 57.50p | 57.50p | 57.20p | 57.50p | 20000 |
| 20/03/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 19/03/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 18/03/2024 | 57.50p | 57.50p | 55.60p | 57.50p | 4000 |
| 15/03/2024 | 57.50p | 57.50p | 55.60p | 57.50p | 102200 |
| 14/03/2024 | 57.50p | 57.50p | 55.50p | 57.50p | 1147 |
| 13/03/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 144 |
| 12/03/2024 | 57.50p | 57.75p | 56.00p | 57.50p | 3262 |
| 11/03/2024 | 57.50p | 57.50p | 56.00p | 57.50p | 2000 |
| 08/03/2024 | 57.50p | 57.50p | 56.00p | 57.50p | 2451 |
| 07/03/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 06/03/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 05/03/2024 | 57.50p | 57.50p | 56.25p | 57.50p | 800 |
| 04/03/2024 | 57.50p | 57.50p | 56.25p | 57.50p | 4617 |
| 01/03/2024 | 57.50p | 57.99p | 56.25p | 57.50p | 2158 |
| 29/02/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 28/02/2024 | 57.50p | 57.75p | 57.50p | 57.50p | 15000 |
| 27/02/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 26/02/2024 | 57.50p | 57.75p | 56.00p | 57.50p | 40000 |
| 23/02/2024 | 57.50p | 57.50p | 57.50p | 57.50p | 28600 |
| 22/02/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 21/02/2024 | 57.50p | 57.50p | 56.00p | 57.50p | 100 |
| 20/02/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 19/02/2024 | 57.50p | 57.50p | 56.16p | 57.50p | 12952 |
| 16/02/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 15/02/2024 | 57.50p | 57.50p | 56.00p | 57.50p | 3000 |
| 14/02/2024 | 57.50p | 58.75p | 56.10p | 57.50p | 51025 |
| 13/02/2024 | 57.50p | 57.50p | 56.10p | 57.50p | 2500 |
| 12/02/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 09/02/2024 | 57.50p | 58.75p | 55.55p | 57.50p | 33850 |
| 08/02/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 07/02/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 06/02/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 05/02/2024 | 57.50p | 58.89p | 57.50p | 57.50p | 3375 |
| 02/02/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 01/02/2024 | 57.50p | 58.89p | 55.00p | 57.50p | 40100 |
| 31/01/2024 | 57.50p | 58.90p | 56.05p | 57.50p | 1796 |
| 30/01/2024 | 57.50p | 57.50p | 56.12p | 57.50p | 32491 |
| 29/01/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 26/01/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 25/01/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 15000 |
| 24/01/2024 | 57.50p | 57.50p | 56.12p | 57.50p | 3539 |
| 23/01/2024 | 57.50p | 59.50p | 56.12p | 57.50p | 22522 |
| 22/01/2024 | 57.50p | 57.50p | 56.67p | 57.50p | 0 |
| 19/01/2024 | 57.50p | 57.50p | 55.00p | 57.50p | 48810 |
*Close Price adjusted for both dividends and splits