STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
30/06/2016 40.00p 42.00p 40.00p 41.00p 3055
29/06/2016 40.00p 42.00p 39.50p 40.00p 76238
28/06/2016 39.00p 41.50p 37.65p 40.00p 19433
27/06/2016 45.00p 45.00p 37.40p 39.00p 101543
24/06/2016 45.00p 48.46p 44.20p 45.00p 109252
23/06/2016 49.50p 52.00p 49.50p 49.50p 167314
22/06/2016 49.50p 51.20p 48.50p 49.50p 10953
21/06/2016 49.50p 51.24p 49.50p 49.50p 24084
20/06/2016 45.50p 53.25p 45.50p 49.50p 319315
17/06/2016 44.00p 46.70p 43.55p 45.50p 48540
16/06/2016 42.50p 44.40p 41.91p 44.00p 45513
15/06/2016 41.00p 44.80p 38.33p 42.50p 214962
14/06/2016 41.50p 41.90p 39.33p 41.00p 48333
13/06/2016 40.00p 42.96p 40.00p 41.50p 51020
10/06/2016 40.00p 40.00p 39.22p 40.00p 3977
09/06/2016 40.50p 40.50p 38.50p 40.00p 30100
08/06/2016 40.50p 40.50p 39.20p 40.50p 1834
07/06/2016 40.50p 40.50p 40.50p 40.50p 0
06/06/2016 40.00p 42.15p 40.00p 40.50p 44919
03/06/2016 40.00p 41.90p 39.14p 40.00p 159179
02/06/2016 40.50p 41.24p 39.10p 40.00p 46311
01/06/2016 43.50p 43.50p 39.00p 40.50p 145070
31/05/2016 45.00p 46.40p 41.00p 43.50p 102403
27/05/2016 45.00p 46.32p 43.00p 45.00p 49766
26/05/2016 45.00p 45.92p 43.20p 45.00p 19648
25/05/2016 44.00p 47.00p 43.60p 45.00p 59432
24/05/2016 44.00p 45.40p 43.55p 44.00p 33498
23/05/2016 48.00p 48.00p 43.00p 44.00p 99194
20/05/2016 46.00p 48.32p 45.20p 48.00p 68987
19/05/2016 46.00p 46.00p 45.00p 46.00p 17328
18/05/2016 46.00p 46.70p 45.01p 46.00p 46848
17/05/2016 50.00p 50.21p 44.00p 46.00p 126594
16/05/2016 50.00p 50.46p 49.02p 50.00p 15832
13/05/2016 51.50p 51.50p 49.03p 50.00p 32487
12/05/2016 51.50p 52.40p 51.50p 51.50p 3823
11/05/2016 51.50p 52.55p 50.15p 51.50p 23347
10/05/2016 51.50p 51.50p 50.38p 51.50p 190
09/05/2016 51.50p 52.50p 51.50p 51.50p 0
06/05/2016 51.50p 52.25p 50.40p 51.50p 21076
05/05/2016 52.00p 52.00p 51.50p 51.50p 241
04/05/2016 51.50p 51.50p 51.50p 51.50p 0
03/05/2016 51.50p 52.25p 50.38p 51.50p 34623
29/04/2016 51.50p 51.50p 51.50p 51.50p 0
28/04/2016 51.50p 51.50p 51.50p 51.50p 0
27/04/2016 51.50p 51.50p 51.00p 51.50p 1004
26/04/2016 51.50p 52.89p 51.00p 51.50p 6619
25/04/2016 51.50p 52.50p 51.00p 51.50p 10484
22/04/2016 50.50p 52.18p 50.50p 51.50p 26000
21/04/2016 50.50p 51.22p 49.00p 50.50p 18857
20/04/2016 51.50p 51.50p 49.00p 50.50p 11903
19/04/2016 47.00p 52.65p 47.00p 51.50p 44309
18/04/2016 47.00p 47.00p 46.00p 47.00p 78144
15/04/2016 47.50p 49.60p 46.00p 47.00p 207343
14/04/2016 52.00p 52.55p 47.00p 47.87p 177064
13/04/2016 52.00p 52.70p 50.11p 52.00p 45777
12/04/2016 52.00p 52.70p 50.50p 52.00p 22354
11/04/2016 52.00p 52.11p 50.10p 52.00p 31656
08/04/2016 52.00p 54.00p 50.00p 52.00p 169028
07/04/2016 54.00p 54.52p 48.00p 52.00p 216248
06/04/2016 55.00p 55.15p 52.00p 54.00p 79803
05/04/2016 55.00p 55.30p 53.00p 55.00p 12408
04/04/2016 57.50p 57.50p 52.00p 55.00p 114580
01/04/2016 60.50p 60.50p 56.21p 57.50p 65138
31/03/2016 60.50p 60.50p 60.00p 60.50p 1491
30/03/2016 61.50p 61.50p 59.50p 60.50p 1025523
29/03/2016 62.00p 62.62p 59.50p 62.00p 64178
24/03/2016 61.50p 63.00p 61.00p 62.00p 184008
23/03/2016 60.00p 61.50p 60.00p 61.50p 1283
22/03/2016 60.00p 61.80p 59.00p 60.50p 19837
21/03/2016 60.00p 60.50p 60.00p 60.00p 1653
18/03/2016 60.00p 60.00p 59.00p 60.00p 16051
17/03/2016 60.00p 61.80p 58.25p 60.00p 90280
16/03/2016 59.50p 60.55p 59.00p 60.00p 75883
15/03/2016 58.50p 60.70p 58.00p 59.50p 27409
14/03/2016 58.00p 59.79p 56.00p 58.50p 100824
11/03/2016 57.50p 60.49p 57.00p 58.00p 86796
10/03/2016 53.50p 58.90p 53.50p 57.50p 176909
09/03/2016 55.00p 55.00p 52.00p 53.50p 26221
08/03/2016 55.00p 55.50p 53.20p 55.00p 11000
07/03/2016 55.00p 55.68p 54.00p 55.00p 63808

*Close Price adjusted for both dividends and splits