STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/10/2013 26.75p 27.00p 26.50p 26.75p 0
18/10/2013 26.75p 27.00p 26.50p 26.75p 0
17/10/2013 26.75p 27.00p 26.50p 26.75p 0
16/10/2013 26.75p 27.00p 26.50p 26.75p 0
15/10/2013 26.75p 27.00p 26.50p 26.75p 0
14/10/2013 27.00p 27.00p 26.50p 26.75p 1140
11/10/2013 27.00p 28.25p 26.50p 27.00p 0
10/10/2013 27.00p 28.25p 26.50p 27.00p 0
09/10/2013 26.75p 28.25p 26.50p 28.00p 0
08/10/2013 27.00p 27.00p 26.50p 27.00p 0
07/10/2013 27.00p 27.00p 26.50p 27.00p 0
04/10/2013 27.00p 27.00p 26.50p 27.00p 2000
03/10/2013 27.00p 27.00p 26.70p 27.00p 0
02/10/2013 27.00p 27.00p 26.70p 27.00p 5000
01/10/2013 27.00p 28.25p 27.00p 27.00p 0
30/09/2013 27.00p 28.25p 27.00p 27.00p 0
27/09/2013 27.00p 28.25p 27.00p 27.00p 0
26/09/2013 27.00p 27.20p 27.00p 27.00p 0
25/09/2013 27.00p 27.20p 27.00p 27.00p 1000
24/09/2013 27.00p 27.00p 24.99p 27.00p 0
23/09/2013 27.00p 27.00p 24.99p 27.00p 0
20/09/2013 27.00p 27.00p 24.99p 27.00p 0
19/09/2013 27.00p 27.00p 24.99p 27.00p 30280
18/09/2013 27.00p 27.00p 26.00p 27.00p 0
17/09/2013 27.00p 27.00p 26.00p 27.00p 0
16/09/2013 27.00p 27.00p 26.00p 27.00p 38512
13/09/2013 27.00p 28.00p 27.00p 27.00p 0
12/09/2013 27.00p 28.00p 27.00p 27.00p 0
11/09/2013 27.00p 28.00p 27.00p 27.00p 0
10/09/2013 27.00p 28.00p 27.00p 27.00p 0
09/09/2013 27.00p 28.00p 27.00p 27.00p 0
06/09/2013 27.00p 27.98p 27.00p 27.00p 0
05/09/2013 27.00p 27.98p 27.00p 27.00p 0
04/09/2013 27.00p 27.98p 27.00p 27.00p 0
03/09/2013 27.50p 27.98p 27.00p 27.00p 0
02/09/2013 27.50p 27.98p 27.50p 27.50p 5000
30/08/2013 27.50p 28.00p 26.00p 27.50p 0
29/08/2013 28.00p 28.00p 26.00p 27.50p 72049
28/08/2013 28.75p 33.00p 27.00p 28.00p 130280
27/08/2013 28.75p 28.75p 28.03p 28.75p 3000
23/08/2013 28.75p 29.40p 28.03p 28.75p 0
22/08/2013 28.75p 29.40p 28.03p 28.75p 0
21/08/2013 28.75p 29.40p 28.03p 28.75p 15000
20/08/2013 27.00p 29.40p 27.00p 28.75p 31682
19/08/2013 27.00p 27.45p 25.00p 27.00p 46000
16/08/2013 27.00p 27.00p 27.00p 27.00p 0
15/08/2013 27.00p 27.00p 27.00p 27.00p 252
14/08/2013 27.00p 28.00p 26.00p 27.00p 0
13/08/2013 28.00p 28.00p 26.00p 27.00p 3000
12/08/2013 28.00p 28.50p 27.00p 28.00p 0
09/08/2013 28.00p 28.50p 27.00p 28.00p 0
08/08/2013 28.00p 28.50p 27.00p 28.00p 0
07/08/2013 28.00p 28.50p 27.00p 28.00p 0
06/08/2013 28.00p 28.50p 27.00p 28.00p 0
05/08/2013 28.00p 28.50p 27.00p 28.00p 0
02/08/2013 28.00p 28.50p 27.00p 28.00p 0
01/08/2013 28.00p 28.50p 27.00p 28.00p 0
31/07/2013 28.00p 28.50p 27.00p 28.00p 0
30/07/2013 28.50p 28.50p 27.00p 28.00p 11540
29/07/2013 28.50p 29.65p 27.50p 28.50p 0
26/07/2013 28.50p 29.65p 27.50p 28.50p 0
25/07/2013 27.50p 29.65p 27.50p 28.50p 21197
24/07/2013 27.50p 28.22p 25.70p 27.50p 0
23/07/2013 27.50p 28.22p 25.70p 27.50p 0
22/07/2013 27.00p 28.22p 25.70p 27.00p 0
19/07/2013 27.00p 28.22p 25.70p 27.00p 0
18/07/2013 27.00p 28.22p 25.70p 27.00p 0
17/07/2013 27.00p 28.22p 25.70p 27.00p 0
16/07/2013 27.00p 28.22p 25.70p 27.00p 0
15/07/2013 27.00p 28.22p 25.70p 27.00p 0
12/07/2013 27.00p 28.22p 25.70p 27.00p 0
11/07/2013 27.00p 28.22p 25.70p 27.00p 0
10/07/2013 27.00p 28.22p 25.70p 27.00p 0
09/07/2013 27.00p 28.22p 25.70p 27.00p 0
08/07/2013 27.00p 28.22p 25.70p 27.00p 0
05/07/2013 27.00p 28.22p 25.70p 27.00p 0
04/07/2013 27.00p 28.22p 25.70p 27.00p 0
03/07/2013 27.00p 28.22p 25.70p 27.00p 30000
02/07/2013 27.00p 28.40p 27.00p 27.00p 20000
01/07/2013 27.00p 27.00p 26.16p 27.00p 28885
28/06/2013 27.00p 27.00p 27.00p 27.00p 3685
27/06/2013 27.00p 28.80p 26.40p 27.00p 14000
26/06/2013 27.00p 28.40p 27.00p 27.00p 35738
25/06/2013 27.00p 27.00p 25.00p 27.00p 0
24/06/2013 27.00p 27.00p 25.00p 27.00p 0
21/06/2013 27.00p 27.00p 25.00p 27.00p 0
20/06/2013 27.00p 27.00p 25.00p 27.00p 22000
19/06/2013 28.50p 28.50p 25.00p 27.00p 23388
18/06/2013 28.50p 28.50p 27.25p 28.50p 0
17/06/2013 28.50p 28.50p 27.25p 28.50p 0
14/06/2013 28.50p 28.50p 27.25p 28.50p 0
13/06/2013 28.50p 28.50p 27.25p 28.50p 9885
12/06/2013 28.50p 28.50p 27.00p 28.50p 13354
11/06/2013 28.50p 28.95p 28.50p 28.50p 34495
10/06/2013 28.50p 28.50p 27.00p 28.50p 0
07/06/2013 28.50p 28.50p 27.00p 28.50p 0
06/06/2013 28.50p 28.50p 27.00p 28.50p 0
05/06/2013 28.50p 28.50p 27.00p 28.50p 8000
04/06/2013 28.50p 29.70p 27.50p 28.50p 0
03/06/2013 28.50p 29.70p 27.50p 28.50p 0
31/05/2013 28.50p 29.70p 27.50p 28.50p 0
30/05/2013 28.50p 29.70p 27.50p 28.50p 0
29/05/2013 28.50p 29.70p 27.50p 28.50p 0
28/05/2013 28.50p 29.70p 27.50p 28.50p 0
24/05/2013 29.00p 29.70p 27.50p 28.50p 104500
23/05/2013 29.00p 29.08p 28.00p 29.00p 134000
22/05/2013 29.00p 30.50p 28.50p 29.00p 0
21/05/2013 30.50p 30.50p 28.50p 29.00p 33000
20/05/2013 30.50p 31.00p 29.65p 30.50p 0
17/05/2013 30.50p 31.00p 29.65p 30.50p 0
16/05/2013 30.50p 31.00p 29.65p 30.50p 0
15/05/2013 30.50p 30.50p 29.65p 30.50p 10405
14/05/2013 30.75p 30.75p 30.15p 30.50p 4993
13/05/2013 29.50p 31.77p 29.50p 30.75p 48144
10/05/2013 29.50p 32.90p 28.17p 29.50p 0
09/05/2013 29.50p 32.90p 28.17p 29.50p 0
08/05/2013 30.00p 32.90p 28.17p 29.50p 106656
07/05/2013 30.00p 31.04p 29.50p 30.00p 0
03/05/2013 29.50p 31.04p 29.50p 30.00p 60800

*Close Price adjusted for both dividends and splits