STM Group (STM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. STM Group

Date Open High Low Close* Volume
12/04/2017 38.00p 38.50p 32.60p 37.00p 26464
11/04/2017 38.00p 38.75p 36.20p 38.00p 27767
10/04/2017 36.50p 39.00p 35.75p 38.00p 46436
07/04/2017 36.00p 37.00p 36.00p 36.50p 30600
06/04/2017 34.25p 36.90p 34.25p 36.00p 89616
05/04/2017 34.25p 34.25p 33.68p 34.25p 6601
04/04/2017 34.25p 35.20p 33.06p 34.25p 129457
03/04/2017 36.50p 36.50p 33.00p 34.25p 434886
31/03/2017 36.50p 37.24p 35.00p 36.50p 46935
30/03/2017 37.50p 37.50p 35.50p 36.50p 30340
29/03/2017 37.50p 37.50p 35.98p 37.50p 367445
28/03/2017 37.50p 38.00p 35.65p 37.50p 123989
27/03/2017 38.00p 39.00p 35.60p 37.50p 62692
24/03/2017 38.50p 38.50p 35.01p 38.00p 95635
23/03/2017 38.50p 39.80p 36.77p 38.50p 81301
22/03/2017 40.50p 40.50p 37.10p 38.50p 131322
21/03/2017 40.00p 42.00p 39.15p 40.50p 225980
20/03/2017 39.00p 45.00p 37.89p 40.00p 803031
17/03/2017 37.50p 38.84p 36.41p 38.00p 318264
16/03/2017 35.50p 39.00p 33.55p 37.50p 375215
15/03/2017 35.50p 36.40p 33.31p 35.50p 108625
14/03/2017 35.50p 39.00p 33.80p 35.50p 333058
13/03/2017 36.00p 36.00p 33.00p 35.50p 228005
10/03/2017 38.50p 38.50p 33.00p 36.00p 406788
09/03/2017 32.50p 40.00p 31.22p 38.50p 1641290
08/03/2017 51.00p 51.85p 35.50p 39.50p 1182465
07/03/2017 51.00p 52.00p 50.00p 51.00p 352832
06/03/2017 47.50p 51.97p 47.50p 51.00p 322961
03/03/2017 48.50p 48.50p 47.15p 48.50p 150407
02/03/2017 48.50p 49.20p 47.14p 48.50p 48657
01/03/2017 46.50p 49.25p 45.70p 48.50p 337409
28/02/2017 47.50p 47.82p 45.33p 46.50p 66628
27/02/2017 48.50p 48.65p 48.00p 48.00p 50714
24/02/2017 48.00p 48.35p 46.50p 48.00p 159590
23/02/2017 50.00p 50.77p 47.04p 48.00p 98307
22/02/2017 50.50p 51.25p 48.00p 50.50p 29902
21/02/2017 51.50p 52.00p 49.00p 50.50p 40291
20/02/2017 51.50p 52.70p 51.10p 51.50p 31521
17/02/2017 50.00p 51.50p 50.00p 51.50p 86484
16/02/2017 51.00p 51.00p 49.15p 50.00p 64920
15/02/2017 51.00p 51.96p 49.20p 51.00p 58530
14/02/2017 51.00p 51.50p 51.00p 51.00p 17708
13/02/2017 51.00p 51.52p 50.00p 51.00p 30838
10/02/2017 51.00p 51.55p 49.20p 51.00p 52139
09/02/2017 51.00p 51.74p 49.40p 51.00p 245923
08/02/2017 51.00p 51.75p 50.00p 51.00p 52800
07/02/2017 51.50p 52.72p 50.21p 51.00p 69760
06/02/2017 53.00p 53.70p 49.00p 50.50p 146233
03/02/2017 52.00p 54.00p 51.00p 53.00p 65905
02/02/2017 52.00p 53.20p 50.68p 52.00p 41619
01/02/2017 53.00p 53.40p 50.00p 52.00p 54806
31/01/2017 53.50p 53.50p 51.00p 53.00p 32428
30/01/2017 54.00p 57.45p 52.25p 53.50p 189875
27/01/2017 50.50p 55.80p 50.50p 54.00p 70539
26/01/2017 53.00p 53.00p 47.10p 50.50p 341245
25/01/2017 53.50p 54.65p 52.01p 53.00p 16511
24/01/2017 54.50p 55.00p 52.63p 53.00p 64472
23/01/2017 51.50p 60.00p 51.12p 54.50p 591825
20/01/2017 47.50p 53.44p 47.50p 51.50p 490238
19/01/2017 46.50p 49.00p 45.89p 47.50p 69348
18/01/2017 49.50p 49.50p 44.55p 46.50p 431551
17/01/2017 50.00p 51.75p 48.22p 49.50p 57405
16/01/2017 47.00p 52.00p 44.00p 50.00p 482406
13/01/2017 47.00p 47.44p 45.60p 47.00p 40872
12/01/2017 38.50p 49.50p 38.50p 47.00p 460845
11/01/2017 37.00p 39.15p 36.70p 38.00p 57723
10/01/2017 37.00p 37.60p 36.00p 37.00p 177036
09/01/2017 38.00p 38.00p 36.00p 37.00p 247662
06/01/2017 40.00p 40.00p 35.86p 38.00p 618355
05/01/2017 40.50p 40.50p 39.10p 40.00p 25000
04/01/2017 40.50p 40.93p 40.05p 40.50p 4899
03/01/2017 42.50p 42.50p 40.00p 40.50p 128841
30/12/2016 41.50p 41.78p 40.50p 41.00p 59000
29/12/2016 41.50p 41.50p 41.50p 41.50p 0
28/12/2016 41.50p 41.50p 40.75p 41.50p 11055
23/12/2016 41.50p 41.50p 40.21p 41.50p 7427
22/12/2016 42.00p 42.50p 40.00p 41.50p 240055
21/12/2016 42.00p 43.00p 40.00p 42.00p 712170
20/12/2016 42.00p 43.36p 42.00p 42.00p 28461
19/12/2016 42.50p 45.00p 41.11p 42.00p 254929
16/12/2016 41.50p 42.77p 41.00p 42.50p 40650
15/12/2016 41.50p 41.50p 41.50p 41.50p 0
14/12/2016 41.50p 42.00p 41.25p 41.50p 34000
13/12/2016 41.50p 42.95p 41.25p 41.50p 12289
12/12/2016 42.50p 44.39p 38.55p 41.50p 73409
09/12/2016 45.00p 45.00p 42.00p 43.50p 105057
08/12/2016 46.50p 46.50p 43.00p 45.00p 9740
07/12/2016 46.50p 46.50p 46.50p 46.50p 0
06/12/2016 46.50p 46.95p 45.12p 46.50p 30012
05/12/2016 46.50p 46.50p 46.50p 46.50p 0
02/12/2016 47.50p 47.50p 43.00p 46.50p 126272
01/12/2016 47.50p 48.14p 45.00p 47.50p 12686
30/11/2016 47.50p 48.45p 45.75p 47.50p 52274
29/11/2016 47.50p 47.50p 47.50p 47.50p 0
28/11/2016 47.50p 49.15p 47.50p 47.50p 3662
25/11/2016 47.50p 48.45p 47.50p 47.50p 16501
24/11/2016 48.00p 48.00p 46.28p 47.50p 17198
23/11/2016 48.00p 48.00p 47.64p 48.00p 20000
22/11/2016 47.50p 50.00p 47.50p 48.00p 186128
21/11/2016 47.50p 47.50p 47.50p 47.50p 0
18/11/2016 47.50p 47.50p 47.50p 47.50p 0
17/11/2016 47.50p 48.95p 47.50p 47.50p 10204
16/11/2016 47.00p 49.50p 46.33p 47.50p 15940
15/11/2016 46.00p 49.50p 45.08p 47.00p 32064
14/11/2016 46.00p 47.20p 46.00p 46.00p 19089
11/11/2016 46.00p 47.22p 44.66p 46.00p 49962
10/11/2016 46.00p 47.40p 44.66p 46.00p 1923721
09/11/2016 45.50p 47.40p 45.50p 46.00p 36400
08/11/2016 48.50p 48.50p 47.00p 48.00p 11562
07/11/2016 48.50p 48.80p 48.50p 48.50p 3691
04/11/2016 48.50p 48.90p 47.55p 48.50p 5859
03/11/2016 48.50p 48.91p 48.50p 48.50p 1042
02/11/2016 48.50p 49.15p 47.00p 48.50p 52135
01/11/2016 48.50p 49.30p 48.50p 48.50p 5545
31/10/2016 49.00p 50.00p 48.10p 48.50p 257509
28/10/2016 48.50p 50.00p 48.50p 49.00p 55226
27/10/2016 49.50p 49.50p 48.50p 48.50p 18000
26/10/2016 47.50p 52.00p 47.50p 49.50p 59058
25/10/2016 47.50p 50.00p 47.50p 48.50p 151048
24/10/2016 47.50p 47.50p 46.20p 47.50p 277
21/10/2016 47.00p 47.72p 45.01p 47.50p 108573
20/10/2016 47.00p 47.60p 45.50p 47.00p 22245
19/10/2016 47.00p 47.89p 45.40p 47.00p 19262
18/10/2016 47.00p 47.89p 47.00p 47.00p 2703
17/10/2016 44.50p 48.00p 44.50p 47.00p 40410
14/10/2016 44.50p 45.99p 43.50p 44.50p 10317
13/10/2016 44.00p 45.99p 44.00p 44.50p 950
12/10/2016 44.50p 44.50p 43.50p 44.50p 1376
11/10/2016 44.50p 45.62p 43.50p 44.50p 6881
10/10/2016 43.50p 45.00p 43.06p 44.50p 26154
07/10/2016 47.50p 47.50p 42.00p 43.50p 93334
06/10/2016 48.50p 48.50p 47.00p 47.50p 65329
05/10/2016 48.50p 49.49p 48.50p 48.50p 5263
04/10/2016 48.50p 50.00p 47.30p 48.50p 219810
03/10/2016 50.00p 50.45p 47.00p 48.50p 31276
30/09/2016 50.00p 51.72p 47.00p 50.00p 58172
29/09/2016 50.00p 50.78p 50.00p 50.00p 2069
28/09/2016 51.00p 51.24p 47.60p 50.50p 42190
27/09/2016 51.00p 51.78p 49.68p 51.00p 14772
26/09/2016 51.00p 52.65p 49.68p 51.00p 17845
23/09/2016 51.00p 52.68p 51.00p 51.00p 26278
22/09/2016 50.50p 52.72p 49.50p 51.00p 143626
21/09/2016 49.00p 52.00p 48.70p 50.50p 130397
20/09/2016 52.00p 53.25p 48.40p 49.00p 157685
19/09/2016 51.50p 55.00p 50.60p 52.00p 158964
16/09/2016 50.00p 53.00p 48.01p 51.50p 138061
15/09/2016 47.50p 51.00p 46.55p 50.00p 76513
14/09/2016 43.00p 48.50p 43.00p 47.50p 346472
13/09/2016 42.50p 43.95p 41.00p 43.00p 57079
12/09/2016 42.00p 42.75p 41.00p 42.00p 25826
09/09/2016 42.00p 43.10p 42.00p 42.00p 135580
08/09/2016 42.00p 44.30p 42.00p 42.00p 174719
07/09/2016 42.50p 43.20p 40.01p 42.00p 20000
06/09/2016 42.00p 43.50p 41.00p 42.00p 42000
05/09/2016 42.00p 43.00p 40.60p 42.00p 18958
02/09/2016 42.00p 42.00p 42.00p 42.00p 0
01/09/2016 42.00p 42.78p 40.60p 42.00p 1250
31/08/2016 42.00p 42.78p 42.00p 42.00p 3862
30/08/2016 43.50p 43.50p 40.60p 42.00p 30126
26/08/2016 45.50p 45.50p 42.00p 43.50p 109955
25/08/2016 46.00p 46.00p 44.00p 45.50p 16289
24/08/2016 46.00p 47.00p 44.00p 46.00p 8303
23/08/2016 47.00p 47.00p 44.00p 46.00p 43773
22/08/2016 47.00p 47.00p 46.00p 47.00p 7000
19/08/2016 47.00p 48.98p 46.00p 47.00p 5750
18/08/2016 44.50p 48.80p 44.50p 47.00p 32781
17/08/2016 44.00p 45.00p 43.50p 44.50p 15044
16/08/2016 48.00p 48.00p 40.00p 44.00p 72695
15/08/2016 48.00p 48.00p 46.00p 48.00p 28177
12/08/2016 48.00p 49.50p 46.00p 48.00p 78140
11/08/2016 48.00p 49.50p 46.70p 48.00p 43977
10/08/2016 41.00p 50.00p 40.40p 48.00p 138082
09/08/2016 33.00p 42.00p 33.00p 41.00p 259210
08/08/2016 32.50p 33.79p 31.21p 32.50p 22376
05/08/2016 34.00p 34.00p 31.21p 32.50p 31999
04/08/2016 34.00p 34.66p 34.00p 34.00p 8843
03/08/2016 34.00p 34.00p 34.00p 34.00p 2629
02/08/2016 35.00p 35.00p 33.00p 34.00p 22992
01/08/2016 36.00p 36.00p 34.00p 35.00p 8753
29/07/2016 38.00p 38.00p 33.00p 36.00p 44514
28/07/2016 38.50p 38.50p 36.68p 38.00p 15998
27/07/2016 38.00p 39.60p 37.50p 38.50p 23927
26/07/2016 36.50p 38.00p 36.50p 38.00p 57582
25/07/2016 36.50p 37.49p 35.15p 36.50p 9040
22/07/2016 36.50p 37.00p 35.30p 36.50p 40000
21/07/2016 36.50p 37.00p 35.15p 36.50p 22638
20/07/2016 36.50p 36.50p 35.66p 36.50p 29413
19/07/2016 36.50p 37.15p 35.66p 36.50p 10233
18/07/2016 36.50p 37.20p 35.30p 36.50p 33921
15/07/2016 36.50p 37.49p 35.21p 36.50p 39300
14/07/2016 36.50p 36.72p 35.00p 36.50p 2026552
13/07/2016 34.00p 37.70p 30.30p 36.50p 248656
12/07/2016 36.50p 37.50p 36.50p 36.50p 11063
11/07/2016 36.50p 36.72p 35.15p 36.50p 163272
08/07/2016 35.50p 38.11p 35.50p 36.50p 169096
07/07/2016 34.50p 37.00p 34.50p 35.50p 68309
06/07/2016 36.50p 36.50p 33.20p 34.50p 42177
05/07/2016 39.50p 39.50p 35.65p 36.50p 255956
04/07/2016 42.50p 42.50p 37.50p 39.50p 1114587
01/07/2016 41.00p 42.79p 40.85p 42.50p 52567

*Close Price adjusted for both dividends and splits