STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/05/2015 47.50p 47.50p 43.03p 46.50p 159833
21/05/2015 47.50p 49.55p 47.30p 47.50p 91405
20/05/2015 52.00p 52.00p 46.00p 47.50p 139119
19/05/2015 52.00p 55.90p 52.00p 52.00p 165338
18/05/2015 49.50p 54.22p 49.50p 52.00p 237210
15/05/2015 46.50p 53.20p 45.00p 49.50p 412426
14/05/2015 45.50p 47.45p 45.50p 46.50p 125074
13/05/2015 42.50p 48.75p 42.00p 45.50p 168509
12/05/2015 41.50p 45.49p 41.50p 42.50p 82462
11/05/2015 40.00p 42.85p 40.00p 41.50p 230956
08/05/2015 40.50p 41.72p 39.00p 40.00p 99092
07/05/2015 40.00p 41.00p 37.43p 40.50p 2582200
06/05/2015 40.00p 41.72p 39.10p 40.00p 40809
05/05/2015 37.50p 41.32p 36.83p 40.00p 139193
01/05/2015 36.50p 38.60p 35.26p 37.50p 113994
30/04/2015 36.50p 37.45p 34.00p 36.50p 1350928
29/04/2015 36.00p 38.00p 35.00p 36.50p 125933
28/04/2015 37.50p 40.00p 35.25p 36.00p 272673
27/04/2015 33.50p 39.00p 33.50p 37.50p 472585
24/04/2015 33.50p 35.00p 32.83p 33.50p 203285
23/04/2015 31.00p 34.00p 31.00p 33.50p 29806
22/04/2015 31.00p 31.94p 31.00p 31.00p 26
21/04/2015 31.00p 31.00p 30.54p 31.00p 4800
20/04/2015 31.00p 31.00p 30.00p 31.00p 0
17/04/2015 31.00p 31.97p 30.34p 31.00p 24424
16/04/2015 31.00p 31.85p 31.00p 31.00p 24395
15/04/2015 31.00p 31.00p 30.10p 31.00p 1407
14/04/2015 30.50p 31.32p 30.00p 31.00p 13722
13/04/2015 30.50p 30.50p 30.50p 30.50p 0
10/04/2015 30.50p 31.50p 30.50p 30.50p 30018
09/04/2015 30.50p 30.50p 30.50p 30.50p 0
08/04/2015 30.50p 31.50p 30.50p 30.50p 22484
07/04/2015 30.50p 31.25p 30.50p 30.50p 14221
02/04/2015 33.50p 33.50p 28.00p 30.50p 41102
01/04/2015 33.50p 34.85p 33.50p 33.50p 7462
31/03/2015 33.50p 33.50p 33.50p 33.50p 0
30/03/2015 33.50p 34.50p 33.50p 33.50p 1100
27/03/2015 33.50p 33.50p 32.70p 33.50p 49955
26/03/2015 33.50p 34.85p 32.67p 33.50p 60968
25/03/2015 31.50p 33.60p 31.50p 33.50p 9588580
24/03/2015 31.50p 32.00p 30.45p 31.50p 140000
23/03/2015 31.50p 31.50p 31.50p 31.50p 0
20/03/2015 31.50p 31.50p 31.21p 31.50p 2000
19/03/2015 31.50p 31.50p 31.20p 31.50p 34495
18/03/2015 31.50p 32.00p 30.00p 31.50p 90458
17/03/2015 31.50p 31.50p 31.20p 31.50p 6606
16/03/2015 30.50p 32.18p 30.00p 31.50p 6161961
13/03/2015 30.50p 31.15p 29.77p 30.50p 17785
12/03/2015 30.50p 30.50p 29.62p 30.50p 5300
11/03/2015 30.50p 31.24p 29.62p 30.50p 17624
10/03/2015 27.50p 32.00p 27.36p 30.50p 200939
09/03/2015 26.00p 26.00p 26.00p 26.00p 0
06/03/2015 26.00p 28.00p 26.00p 26.00p 4203
05/03/2015 25.50p 27.00p 25.50p 26.00p 3685
04/03/2015 25.50p 25.50p 25.50p 25.50p 0
03/03/2015 25.50p 25.50p 25.50p 25.50p 0
02/03/2015 25.50p 25.50p 25.50p 25.50p 0
27/02/2015 25.00p 26.00p 25.00p 25.50p 20000
26/02/2015 25.00p 25.00p 25.00p 25.00p 0
25/02/2015 24.00p 26.00p 24.00p 25.00p 30000
24/02/2015 26.50p 26.50p 23.25p 24.00p 42795
23/02/2015 26.50p 27.50p 26.50p 26.50p 1069
20/02/2015 26.50p 26.50p 26.50p 26.50p 0
19/02/2015 26.50p 26.50p 26.00p 26.50p 25830
18/02/2015 26.50p 26.50p 26.50p 26.50p 0
17/02/2015 26.50p 26.50p 26.50p 26.50p 0
16/02/2015 26.50p 26.50p 26.50p 26.50p 0
13/02/2015 26.50p 27.93p 26.50p 26.50p 172
12/02/2015 26.50p 26.50p 25.75p 26.50p 2631
11/02/2015 26.50p 26.50p 26.50p 26.50p 0
10/02/2015 26.50p 26.50p 26.50p 26.50p 0
09/02/2015 26.50p 28.00p 25.75p 26.50p 18888
06/02/2015 26.50p 27.40p 25.38p 26.50p 19626
05/02/2015 26.50p 27.50p 25.50p 26.50p 35500
04/02/2015 26.50p 27.40p 26.50p 26.50p 22500
03/02/2015 25.50p 26.70p 25.49p 26.50p 45000
02/02/2015 25.50p 25.50p 25.45p 25.50p 1060
30/01/2015 28.50p 28.50p 25.25p 25.50p 62814
29/01/2015 28.50p 29.65p 28.50p 28.50p 0
28/01/2015 28.50p 29.00p 28.00p 28.50p 0
27/01/2015 29.00p 29.00p 26.25p 28.50p 97266
26/01/2015 29.00p 29.90p 29.00p 29.00p 8000
23/01/2015 29.00p 29.65p 28.00p 29.00p 5000
22/01/2015 29.00p 29.70p 29.00p 29.00p 162
21/01/2015 29.00p 29.70p 29.00p 29.00p 1735
20/01/2015 29.00p 29.00p 28.00p 29.00p 1881
19/01/2015 29.50p 29.50p 29.00p 29.00p 0
16/01/2015 29.50p 29.85p 29.50p 29.50p 1626
15/01/2015 27.50p 29.88p 27.00p 29.50p 30982
14/01/2015 26.50p 28.63p 26.50p 27.50p 10969
13/01/2015 26.50p 28.00p 26.50p 26.50p 32099
12/01/2015 24.50p 26.50p 24.50p 26.50p 45546
09/01/2015 23.50p 24.50p 23.50p 24.50p 31532
08/01/2015 23.50p 23.50p 23.50p 23.50p 0
07/01/2015 23.50p 24.25p 23.50p 23.50p 1991
06/01/2015 23.50p 23.50p 23.50p 23.50p 0
05/01/2015 23.75p 24.00p 22.50p 23.50p 13851
02/01/2015 21.00p 24.00p 21.00p 23.75p 34028
31/12/2014 21.00p 21.00p 21.00p 21.00p 0
30/12/2014 21.00p 21.00p 20.50p 21.00p 14285
29/12/2014 21.00p 21.00p 21.00p 21.00p 0
24/12/2014 21.00p 21.00p 21.00p 21.00p 0
23/12/2014 20.00p 22.00p 19.80p 21.00p 62125
22/12/2014 19.50p 21.00p 19.50p 20.00p 25087
19/12/2014 19.50p 21.00p 19.00p 19.50p 15000
18/12/2014 19.50p 20.50p 19.50p 19.50p 365
17/12/2014 19.50p 19.50p 19.50p 19.50p 0
16/12/2014 18.50p 20.00p 18.50p 19.50p 87555
15/12/2014 18.50p 18.50p 18.50p 18.50p 0
12/12/2014 18.50p 18.50p 17.00p 18.50p 0
11/12/2014 18.50p 18.50p 18.50p 18.50p 0
10/12/2014 18.50p 18.50p 18.50p 18.50p 0
09/12/2014 18.50p 18.50p 18.50p 18.50p 0
08/12/2014 18.50p 18.50p 17.00p 18.50p 0
05/12/2014 18.50p 18.50p 18.50p 18.50p 0
04/12/2014 18.50p 18.50p 18.50p 18.50p 0
03/12/2014 18.50p 18.50p 18.00p 18.50p 55000
02/12/2014 17.00p 18.50p 17.00p 18.50p 0
01/12/2014 18.50p 18.50p 18.50p 18.50p 0
28/11/2014 18.50p 18.50p 17.50p 18.50p 10000
27/11/2014 18.50p 18.50p 18.50p 18.50p 0
26/11/2014 18.50p 18.50p 18.50p 18.50p 0
25/11/2014 18.50p 18.50p 17.00p 18.50p 5378
24/11/2014 18.50p 18.50p 18.50p 18.50p 0
21/11/2014 20.00p 20.00p 18.50p 18.50p 0
20/11/2014 21.00p 21.00p 20.00p 20.00p 3503
19/11/2014 21.00p 21.00p 20.50p 21.00p 28500
18/11/2014 21.00p 21.00p 21.00p 21.00p 0
17/11/2014 21.00p 21.00p 21.00p 21.00p 0
14/11/2014 21.00p 21.00p 21.00p 21.00p 0
13/11/2014 22.50p 22.50p 20.13p 21.00p 6666
12/11/2014 22.50p 22.50p 21.10p 22.50p 3333
11/11/2014 22.50p 22.50p 18.00p 22.50p 57800
10/11/2014 22.50p 22.50p 22.50p 22.50p 0
07/11/2014 22.50p 22.50p 22.50p 22.50p 0
06/11/2014 22.50p 22.50p 22.50p 22.50p 0
05/11/2014 22.50p 22.50p 22.50p 22.50p 0
04/11/2014 22.50p 22.50p 22.50p 22.50p 0
03/11/2014 22.50p 22.50p 22.50p 22.50p 0
31/10/2014 22.50p 22.50p 20.55p 22.50p 3722
30/10/2014 22.50p 22.50p 22.50p 22.50p 0
29/10/2014 22.50p 22.50p 22.50p 22.50p 0
28/10/2014 22.50p 22.50p 22.50p 22.50p 0
27/10/2014 22.50p 22.50p 22.50p 22.50p 0
24/10/2014 22.50p 22.50p 22.50p 22.50p 0
23/10/2014 22.50p 22.50p 22.50p 22.50p 0
22/10/2014 22.50p 23.24p 22.50p 22.50p 207
21/10/2014 22.50p 22.50p 22.50p 22.50p 0
20/10/2014 22.50p 22.50p 22.50p 22.50p 0
17/10/2014 22.50p 22.50p 22.50p 22.50p 0
16/10/2014 24.50p 24.50p 22.50p 22.50p 10000
15/10/2014 25.00p 25.00p 24.50p 24.50p 0
14/10/2014 25.00p 25.00p 25.00p 25.00p 0
13/10/2014 25.00p 25.00p 25.00p 25.00p 0
10/10/2014 27.00p 27.00p 24.00p 25.00p 26500
09/10/2014 27.00p 27.00p 27.00p 27.00p 0
08/10/2014 27.00p 27.00p 27.00p 27.00p 0
07/10/2014 27.00p 27.00p 27.00p 27.00p 0
06/10/2014 27.00p 27.00p 26.00p 27.00p 500
03/10/2014 27.00p 27.00p 27.00p 27.00p 0
02/10/2014 27.00p 27.00p 27.00p 27.00p 925
01/10/2014 27.00p 27.00p 27.00p 27.00p 0
30/09/2014 27.50p 27.50p 27.00p 27.00p 0
29/09/2014 27.50p 27.50p 27.00p 27.50p 0
26/09/2014 27.50p 27.50p 27.50p 27.50p 0
25/09/2014 27.50p 27.50p 27.50p 27.50p 0
24/09/2014 27.50p 27.50p 26.00p 27.50p 5000
23/09/2014 27.50p 27.50p 27.50p 27.50p 0
22/09/2014 27.50p 27.50p 26.00p 27.50p 3000
19/09/2014 27.50p 27.50p 27.50p 27.50p 0
18/09/2014 27.50p 27.50p 27.50p 27.50p 0
17/09/2014 27.50p 27.50p 27.50p 27.50p 0
16/09/2014 27.50p 27.50p 27.50p 27.50p 0
15/09/2014 27.50p 27.50p 26.01p 27.50p 42337
12/09/2014 27.50p 27.50p 26.63p 27.50p 3614
11/09/2014 27.50p 27.50p 27.50p 27.50p 0
10/09/2014 27.50p 27.50p 26.62p 27.50p 28000
09/09/2014 26.50p 28.90p 26.50p 27.50p 15148
08/09/2014 26.50p 26.50p 26.50p 26.50p 0
05/09/2014 26.50p 26.50p 25.40p 26.50p 2100
04/09/2014 26.50p 26.50p 25.62p 26.50p 5000
03/09/2014 26.50p 26.50p 26.50p 26.50p 0
02/09/2014 26.50p 26.50p 26.50p 26.50p 0
01/09/2014 26.50p 26.50p 26.50p 26.50p 0
29/08/2014 26.50p 27.67p 25.47p 26.50p 10139
28/08/2014 26.50p 26.50p 26.50p 26.50p 0
27/08/2014 28.50p 28.50p 25.40p 26.50p 39284
26/08/2014 29.00p 29.00p 27.00p 28.50p 15411
22/08/2014 29.00p 30.00p 29.00p 29.00p 0
21/08/2014 29.00p 29.40p 29.00p 29.00p 164
20/08/2014 30.00p 30.00p 29.00p 29.00p 10000
19/08/2014 30.00p 30.00p 30.00p 30.00p 0
18/08/2014 31.00p 31.00p 30.00p 30.00p 8000
15/08/2014 31.00p 31.00p 30.00p 31.00p 20000
14/08/2014 31.50p 31.50p 30.00p 31.00p 21583
13/08/2014 31.00p 32.00p 30.40p 31.50p 125357
12/08/2014 30.50p 32.00p 29.78p 31.00p 32500
11/08/2014 31.00p 31.00p 29.77p 30.50p 40000
08/08/2014 31.00p 34.00p 30.50p 31.00p 75750
07/08/2014 28.50p 32.00p 28.50p 31.00p 68333

*Close Price adjusted for both dividends and splits