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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
STM Group (STM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/08/2014 | 28.50p | 28.50p | 27.40p | 28.50p | 18000 |
| 05/08/2014 | 27.50p | 30.19p | 27.50p | 28.50p | 62571 |
| 04/08/2014 | 26.50p | 27.50p | 26.37p | 27.50p | 10000 |
| 01/08/2014 | 24.50p | 26.00p | 24.50p | 25.50p | 67450 |
| 31/07/2014 | 24.50p | 24.50p | 24.02p | 24.50p | 4200 |
| 30/07/2014 | 24.50p | 24.50p | 23.03p | 24.50p | 45364 |
| 29/07/2014 | 23.75p | 24.50p | 23.00p | 24.50p | 65000 |
| 28/07/2014 | 23.75p | 23.75p | 22.81p | 23.75p | 4987 |
| 25/07/2014 | 23.75p | 23.75p | 22.81p | 23.75p | 1000 |
| 24/07/2014 | 23.75p | 24.84p | 23.75p | 23.75p | 0 |
| 23/07/2014 | 23.75p | 24.84p | 23.75p | 23.75p | 0 |
| 22/07/2014 | 23.75p | 24.84p | 23.75p | 23.75p | 194 |
| 21/07/2014 | 23.75p | 24.85p | 23.75p | 23.75p | 0 |
| 18/07/2014 | 23.75p | 24.85p | 23.75p | 23.75p | 4000 |
| 17/07/2014 | 23.00p | 24.00p | 23.00p | 23.75p | 5000 |
| 16/07/2014 | 22.50p | 24.00p | 22.50p | 23.00p | 18800 |
| 15/07/2014 | 22.50p | 23.70p | 22.50p | 22.50p | 0 |
| 14/07/2014 | 22.50p | 23.70p | 22.50p | 22.50p | 12400 |
| 11/07/2014 | 23.00p | 24.00p | 22.50p | 22.50p | 21200 |
| 10/07/2014 | 22.00p | 23.70p | 22.00p | 23.00p | 12104 |
| 09/07/2014 | 22.00p | 23.40p | 22.00p | 22.00p | 8495 |
| 08/07/2014 | 21.50p | 22.85p | 21.50p | 22.00p | 30577 |
| 07/07/2014 | 19.25p | 22.45p | 19.25p | 21.25p | 81050 |
| 04/07/2014 | 18.75p | 19.84p | 18.26p | 19.50p | 62363 |
| 03/07/2014 | 17.75p | 19.00p | 17.10p | 18.75p | 0 |
| 02/07/2014 | 17.75p | 19.00p | 17.10p | 17.75p | 20000 |
| 01/07/2014 | 17.75p | 18.50p | 17.75p | 17.75p | 3100 |
| 30/06/2014 | 17.75p | 19.00p | 17.25p | 17.75p | 0 |
| 27/06/2014 | 17.25p | 18.50p | 17.25p | 17.75p | 20000 |
| 26/06/2014 | 17.25p | 17.90p | 16.10p | 17.25p | 78500 |
| 25/06/2014 | 17.25p | 18.00p | 17.25p | 17.25p | 0 |
| 24/06/2014 | 17.25p | 17.90p | 17.25p | 17.25p | 0 |
| 23/06/2014 | 17.25p | 17.90p | 17.25p | 17.25p | 0 |
| 20/06/2014 | 17.25p | 17.90p | 17.25p | 17.25p | 269 |
| 19/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
| 18/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
| 17/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
| 16/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
| 13/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
| 12/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 0 |
| 11/06/2014 | 17.25p | 18.24p | 16.55p | 17.25p | 23571 |
| 10/06/2014 | 17.25p | 18.00p | 16.55p | 17.25p | 0 |
| 09/06/2014 | 17.25p | 18.00p | 16.55p | 17.25p | 0 |
| 06/06/2014 | 17.25p | 18.00p | 16.55p | 17.25p | 25251 |
| 05/06/2014 | 17.25p | 18.00p | 16.30p | 17.25p | 0 |
| 04/06/2014 | 17.25p | 18.00p | 16.30p | 17.25p | 0 |
| 03/06/2014 | 17.25p | 18.00p | 16.30p | 17.25p | 0 |
| 02/06/2014 | 17.25p | 18.00p | 16.25p | 17.25p | 0 |
| 30/05/2014 | 17.25p | 18.00p | 16.25p | 17.25p | 0 |
| 29/05/2014 | 17.25p | 18.00p | 16.25p | 17.25p | 0 |
| 28/05/2014 | 17.25p | 18.00p | 16.25p | 17.25p | 0 |
| 27/05/2014 | 16.25p | 17.75p | 16.25p | 17.25p | 0 |
| 23/05/2014 | 16.25p | 16.30p | 16.25p | 16.25p | 25000 |
| 22/05/2014 | 16.25p | 16.30p | 16.25p | 16.25p | 295 |
| 21/05/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 101034 |
| 20/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
| 19/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
| 16/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
| 15/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
| 14/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
| 13/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
| 12/05/2014 | 16.25p | 17.00p | 16.00p | 17.00p | 0 |
| 09/05/2014 | 16.25p | 17.00p | 16.00p | 17.00p | 0 |
| 08/05/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 0 |
| 07/05/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 0 |
| 06/05/2014 | 16.25p | 16.25p | 16.00p | 16.25p | 6547 |
| 02/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
| 01/05/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
| 30/04/2014 | 16.25p | 17.00p | 16.00p | 16.25p | 0 |
| 29/04/2014 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
| 28/04/2014 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
| 25/04/2014 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
| 24/04/2014 | 16.25p | 16.25p | 16.10p | 16.25p | 1541 |
| 23/04/2014 | 16.25p | 16.25p | 15.00p | 16.25p | 25000 |
| 22/04/2014 | 16.25p | 16.25p | 16.20p | 16.25p | 297 |
| 17/04/2014 | 16.25p | 16.25p | 15.00p | 16.25p | 25000 |
| 16/04/2014 | 16.25p | 16.25p | 16.25p | 16.25p | 30704 |
| 15/04/2014 | 16.50p | 16.50p | 15.71p | 16.25p | 5715 |
| 14/04/2014 | 16.50p | 17.50p | 16.00p | 16.50p | 0 |
| 11/04/2014 | 16.50p | 17.50p | 16.00p | 16.50p | 0 |
| 10/04/2014 | 16.50p | 17.50p | 16.00p | 16.50p | 0 |
| 09/04/2014 | 16.50p | 17.50p | 16.00p | 16.50p | 0 |
| 08/04/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 07/04/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 04/04/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 28000 |
| 03/04/2014 | 16.50p | 17.50p | 16.00p | 16.50p | 28570 |
| 02/04/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 5000 |
| 01/04/2014 | 16.50p | 18.00p | 16.25p | 16.50p | 0 |
| 31/03/2014 | 16.75p | 18.00p | 16.25p | 16.50p | 0 |
| 28/03/2014 | 16.75p | 18.00p | 16.25p | 18.00p | 0 |
| 27/03/2014 | 16.25p | 17.00p | 16.25p | 16.75p | 11694 |
| 26/03/2014 | 16.50p | 19.00p | 16.25p | 16.25p | 0 |
| 25/03/2014 | 19.00p | 19.00p | 16.50p | 16.50p | 90986 |
| 24/03/2014 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
| 21/03/2014 | 19.00p | 19.00p | 18.75p | 19.00p | 13000 |
| 20/03/2014 | 19.50p | 19.50p | 18.00p | 19.00p | 29500 |
| 19/03/2014 | 19.50p | 19.50p | 18.00p | 19.50p | 10000 |
| 18/03/2014 | 19.50p | 19.50p | 19.00p | 19.50p | 2500 |
| 17/03/2014 | 20.50p | 20.50p | 19.00p | 20.00p | 15000 |
| 14/03/2014 | 22.50p | 22.50p | 20.50p | 20.50p | 5000 |
| 13/03/2014 | 22.50p | 23.00p | 22.00p | 22.50p | 0 |
| 12/03/2014 | 22.50p | 23.00p | 22.00p | 22.50p | 0 |
| 11/03/2014 | 23.00p | 23.00p | 22.00p | 22.50p | 2500 |
| 10/03/2014 | 23.00p | 23.00p | 22.74p | 23.00p | 0 |
| 07/03/2014 | 23.00p | 23.00p | 22.74p | 23.00p | 0 |
| 06/03/2014 | 23.00p | 23.00p | 22.74p | 23.00p | 3000 |
| 05/03/2014 | 23.00p | 23.00p | 20.60p | 23.00p | 30945 |
| 04/03/2014 | 23.00p | 23.00p | 21.50p | 23.00p | 36500 |
| 03/03/2014 | 23.00p | 23.00p | 21.50p | 23.00p | 0 |
| 28/02/2014 | 23.00p | 23.00p | 21.50p | 23.00p | 0 |
| 27/02/2014 | 23.00p | 23.00p | 21.50p | 23.00p | 0 |
| 26/02/2014 | 23.00p | 23.00p | 21.50p | 23.00p | 20000 |
| 25/02/2014 | 24.50p | 24.50p | 22.25p | 23.00p | 15000 |
| 24/02/2014 | 24.50p | 24.50p | 24.45p | 24.50p | 0 |
| 21/02/2014 | 24.50p | 24.50p | 24.45p | 24.50p | 0 |
| 20/02/2014 | 24.50p | 24.50p | 24.45p | 24.50p | 197 |
| 19/02/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 18/02/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 17/02/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 14/02/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 0 |
| 13/02/2014 | 24.50p | 24.50p | 23.00p | 24.50p | 5000 |
| 12/02/2014 | 24.50p | 26.00p | 23.50p | 24.50p | 0 |
| 11/02/2014 | 24.50p | 26.00p | 23.50p | 24.50p | 0 |
| 10/02/2014 | 24.50p | 26.00p | 23.50p | 24.50p | 0 |
| 07/02/2014 | 24.50p | 26.00p | 23.50p | 24.50p | 0 |
| 06/02/2014 | 24.50p | 26.00p | 23.50p | 24.50p | 0 |
| 05/02/2014 | 24.50p | 26.00p | 23.50p | 24.50p | 0 |
| 04/02/2014 | 24.50p | 26.00p | 23.50p | 24.50p | 0 |
| 03/02/2014 | 26.00p | 26.00p | 23.50p | 24.50p | 46700 |
| 31/01/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 15300 |
| 30/01/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/01/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/01/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/01/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/01/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/01/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/01/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 185 |
| 21/01/2014 | 26.00p | 26.00p | 25.00p | 26.00p | 8000 |
| 20/01/2014 | 25.50p | 26.00p | 25.50p | 26.00p | 23407 |
| 17/01/2014 | 25.50p | 26.37p | 25.50p | 25.50p | 0 |
| 16/01/2014 | 25.50p | 26.37p | 25.50p | 25.50p | 12081 |
| 15/01/2014 | 25.50p | 26.40p | 25.00p | 25.50p | 0 |
| 14/01/2014 | 25.50p | 26.40p | 25.00p | 25.50p | 0 |
| 13/01/2014 | 25.00p | 26.40p | 25.00p | 25.50p | 15884 |
| 10/01/2014 | 25.00p | 25.00p | 24.07p | 25.00p | 10000 |
| 09/01/2014 | 25.00p | 25.00p | 22.75p | 25.00p | 43227 |
| 08/01/2014 | 25.00p | 25.90p | 25.00p | 25.00p | 11583 |
| 07/01/2014 | 24.00p | 25.70p | 24.00p | 25.00p | 65491 |
| 06/01/2014 | 24.00p | 25.00p | 23.50p | 24.00p | 0 |
| 03/01/2014 | 24.00p | 25.00p | 23.50p | 24.00p | 0 |
| 02/01/2014 | 24.00p | 25.00p | 23.50p | 24.00p | 0 |
| 31/12/2013 | 24.00p | 25.00p | 23.50p | 24.00p | 0 |
| 30/12/2013 | 24.00p | 25.00p | 23.50p | 24.00p | 0 |
| 27/12/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 24/12/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 23/12/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 20/12/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 19/12/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 18/12/2013 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 17/12/2013 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
| 16/12/2013 | 24.00p | 24.95p | 24.00p | 24.00p | 1002 |
| 13/12/2013 | 24.00p | 24.00p | 24.00p | 24.00p | 20000 |
| 12/12/2013 | 24.00p | 25.25p | 23.50p | 24.00p | 0 |
| 11/12/2013 | 24.25p | 25.25p | 23.50p | 25.00p | 1855 |
| 10/12/2013 | 25.25p | 25.25p | 23.60p | 25.25p | 0 |
| 09/12/2013 | 25.25p | 25.25p | 23.60p | 25.25p | 275 |
| 06/12/2013 | 25.25p | 26.00p | 23.50p | 25.00p | 0 |
| 05/12/2013 | 25.25p | 26.00p | 23.50p | 25.25p | 0 |
| 04/12/2013 | 25.25p | 26.00p | 23.50p | 25.25p | 0 |
| 03/12/2013 | 25.25p | 26.00p | 23.50p | 25.25p | 0 |
| 02/12/2013 | 25.25p | 26.00p | 23.50p | 25.25p | 0 |
| 29/11/2013 | 25.25p | 26.00p | 23.50p | 25.25p | 0 |
| 28/11/2013 | 25.25p | 26.00p | 23.50p | 25.25p | 0 |
| 27/11/2013 | 26.00p | 26.00p | 23.50p | 25.25p | 35479 |
| 26/11/2013 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/11/2013 | 26.00p | 26.00p | 26.00p | 26.00p | 675515 |
| 22/11/2013 | 26.25p | 26.30p | 26.00p | 26.00p | 0 |
| 21/11/2013 | 26.00p | 26.30p | 26.00p | 26.00p | 0 |
| 20/11/2013 | 26.00p | 26.30p | 26.00p | 26.00p | 0 |
| 19/11/2013 | 26.00p | 26.30p | 26.00p | 26.00p | 0 |
| 18/11/2013 | 26.00p | 26.30p | 26.00p | 26.00p | 0 |
| 15/11/2013 | 26.00p | 26.30p | 26.00p | 26.00p | 1855 |
| 14/11/2013 | 26.00p | 26.45p | 26.00p | 26.00p | 0 |
| 13/11/2013 | 26.25p | 26.45p | 26.00p | 26.00p | 0 |
| 12/11/2013 | 26.25p | 26.45p | 26.25p | 26.25p | 7500 |
| 11/11/2013 | 26.25p | 26.75p | 26.00p | 26.25p | 0 |
| 08/11/2013 | 26.25p | 26.75p | 26.00p | 26.25p | 0 |
| 07/11/2013 | 26.25p | 26.75p | 26.00p | 26.25p | 0 |
| 06/11/2013 | 26.25p | 26.75p | 26.00p | 26.25p | 0 |
| 05/11/2013 | 26.25p | 26.75p | 26.00p | 26.25p | 0 |
| 04/11/2013 | 26.75p | 26.75p | 26.00p | 26.25p | 5000 |
| 01/11/2013 | 26.75p | 26.75p | 26.10p | 26.75p | 0 |
| 31/10/2013 | 26.75p | 26.75p | 26.10p | 26.75p | 7663 |
| 30/10/2013 | 26.75p | 27.00p | 26.50p | 26.75p | 0 |
| 29/10/2013 | 26.75p | 27.00p | 26.50p | 26.75p | 0 |
| 28/10/2013 | 26.75p | 27.00p | 26.50p | 26.75p | 0 |
| 25/10/2013 | 26.75p | 27.00p | 26.50p | 26.75p | 0 |
| 24/10/2013 | 26.75p | 27.00p | 26.50p | 26.75p | 0 |
| 23/10/2013 | 26.75p | 27.00p | 26.50p | 26.75p | 0 |
| 22/10/2013 | 26.75p | 27.00p | 26.50p | 26.75p | 0 |
*Close Price adjusted for both dividends and splits