STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/05/2013 29.50p 31.04p 29.50p 30.00p 60800
02/05/2013 30.00p 32.22p 27.00p 30.00p 75000
01/05/2013 30.00p 30.00p 28.75p 30.00p 0
30/04/2013 30.00p 30.00p 28.75p 30.00p 0
29/04/2013 30.00p 30.00p 28.75p 30.00p 3200
26/04/2013 30.00p 31.70p 30.00p 30.00p 0
25/04/2013 30.00p 31.70p 30.00p 30.00p 0
24/04/2013 30.00p 31.70p 30.00p 30.00p 0
23/04/2013 30.00p 31.70p 30.00p 30.00p 0
22/04/2013 30.00p 31.70p 30.00p 30.00p 0
19/04/2013 30.00p 31.70p 30.00p 30.00p 10000
18/04/2013 29.50p 30.00p 28.00p 30.00p 340305
17/04/2013 29.00p 29.50p 27.54p 29.50p 366167
16/04/2013 28.50p 29.00p 28.00p 29.00p 280000
15/04/2013 28.50p 29.50p 28.00p 28.50p 0
12/04/2013 29.50p 29.50p 28.00p 28.50p 10000
11/04/2013 29.50p 30.00p 28.65p 29.50p 0
10/04/2013 30.00p 30.00p 28.65p 29.50p 8772
09/04/2013 30.00p 30.40p 30.00p 30.00p 1276
08/04/2013 30.00p 31.00p 30.00p 30.00p 0
05/04/2013 30.00p 31.00p 30.00p 30.00p 0
04/04/2013 30.00p 31.00p 30.00p 30.00p 0
03/04/2013 30.00p 31.00p 30.00p 30.00p 25000
02/04/2013 30.00p 31.95p 30.00p 30.00p 0
28/03/2013 30.00p 31.95p 30.00p 30.00p 0
27/03/2013 30.00p 31.95p 30.00p 30.00p 0
26/03/2013 30.00p 31.95p 30.00p 30.00p 41000
25/03/2013 29.50p 31.78p 29.50p 30.00p 20570
22/03/2013 29.50p 30.90p 29.50p 29.50p 0
21/03/2013 29.50p 30.90p 29.50p 29.50p 5000
20/03/2013 29.50p 29.50p 28.50p 29.50p 6250
19/03/2013 29.50p 31.00p 29.50p 29.50p 5000
18/03/2013 29.50p 30.43p 28.16p 29.50p 0
15/03/2013 29.50p 30.43p 28.16p 29.50p 0
14/03/2013 29.50p 30.43p 28.16p 29.50p 0
13/03/2013 29.50p 30.43p 28.16p 29.50p 0
12/03/2013 29.50p 30.43p 28.16p 29.50p 0
11/03/2013 29.50p 30.43p 28.16p 29.50p 43109
08/03/2013 29.50p 30.98p 28.55p 29.50p 35970
07/03/2013 29.50p 30.40p 29.00p 29.50p 0
06/03/2013 29.00p 30.40p 29.00p 29.50p 20000
05/03/2013 29.50p 30.50p 27.00p 29.00p 46220
04/03/2013 30.00p 30.69p 30.00p 30.00p 0
01/03/2013 30.00p 30.69p 30.00p 30.00p 0
28/02/2013 30.00p 30.69p 30.00p 30.00p 0
27/02/2013 30.00p 30.69p 30.00p 30.00p 10000
26/02/2013 30.00p 30.00p 29.65p 30.00p 0
25/02/2013 30.00p 30.00p 29.65p 30.00p 10823
22/02/2013 30.00p 30.50p 30.00p 30.00p 0
21/02/2013 30.00p 30.50p 30.00p 30.00p 0
20/02/2013 30.00p 30.50p 30.00p 30.00p 0
19/02/2013 30.00p 30.50p 30.00p 30.00p 5000
18/02/2013 27.50p 31.00p 27.50p 30.00p 91926
15/02/2013 27.50p 29.00p 26.75p 27.50p 0
14/02/2013 27.50p 29.00p 26.75p 27.50p 0
13/02/2013 27.50p 29.00p 26.75p 27.50p 0
12/02/2013 27.50p 29.00p 26.75p 27.50p 37061
11/02/2013 27.50p 27.50p 27.00p 27.50p 15000
08/02/2013 27.50p 29.42p 27.50p 27.50p 18734
07/02/2013 27.00p 29.00p 27.00p 27.50p 10000
06/02/2013 26.75p 28.00p 26.75p 27.00p 10000
05/02/2013 26.75p 28.00p 25.87p 26.75p 22029
04/02/2013 26.75p 28.00p 26.75p 26.75p 0
01/02/2013 26.75p 28.00p 26.75p 26.75p 0
31/01/2013 26.75p 28.00p 26.75p 26.75p 0
30/01/2013 26.75p 28.00p 26.75p 26.75p 0
29/01/2013 26.75p 28.00p 26.75p 26.75p 0
28/01/2013 26.75p 28.00p 26.75p 26.75p 0
25/01/2013 26.75p 28.00p 26.75p 26.75p 1592
24/01/2013 26.75p 27.90p 26.75p 26.75p 15165
23/01/2013 26.50p 27.00p 26.50p 26.75p 1848
22/01/2013 26.50p 26.50p 25.50p 26.50p 0
21/01/2013 26.50p 26.50p 25.50p 26.50p 0
18/01/2013 25.50p 26.50p 25.50p 26.50p 4000
17/01/2013 25.50p 26.80p 25.50p 25.50p 0
16/01/2013 25.50p 26.80p 25.50p 25.50p 0
15/01/2013 26.50p 26.80p 25.50p 25.50p 0
14/01/2013 26.50p 26.80p 26.50p 26.50p 20000
11/01/2013 26.50p 26.50p 25.31p 26.50p 20000
10/01/2013 26.50p 26.50p 26.00p 26.50p 0
09/01/2013 26.00p 26.50p 26.00p 26.50p 5000
08/01/2013 26.00p 26.50p 25.00p 26.00p 0
07/01/2013 26.50p 26.50p 25.00p 26.00p 5000
04/01/2013 26.00p 26.50p 25.45p 26.50p 5000
03/01/2013 26.25p 26.25p 25.00p 26.25p 1707
02/01/2013 26.25p 26.25p 25.00p 26.25p 0
31/12/2012 26.25p 26.25p 25.00p 26.25p 12000
28/12/2012 26.25p 26.25p 25.00p 26.25p 0
27/12/2012 26.25p 26.25p 25.00p 26.25p 5000
24/12/2012 26.25p 26.75p 26.00p 26.25p 0
21/12/2012 26.75p 26.75p 26.00p 26.25p 5000
20/12/2012 26.75p 27.00p 25.50p 26.75p 0
19/12/2012 26.75p 27.00p 25.50p 26.75p 0
18/12/2012 26.75p 27.00p 25.50p 26.75p 0
17/12/2012 27.00p 27.00p 25.50p 26.75p 17774
14/12/2012 27.00p 27.90p 25.28p 27.00p 0
13/12/2012 27.00p 27.90p 25.28p 27.00p 0
12/12/2012 27.00p 27.90p 25.28p 27.00p 0
11/12/2012 27.00p 27.90p 25.28p 27.00p 0
10/12/2012 27.00p 27.90p 25.28p 27.00p 67785
07/12/2012 28.00p 28.00p 27.00p 27.00p 34559
06/12/2012 28.00p 28.50p 28.00p 28.00p 0
05/12/2012 28.50p 28.50p 28.00p 28.00p 5000
04/12/2012 28.50p 29.00p 26.50p 28.50p 0
03/12/2012 28.50p 29.00p 26.50p 28.50p 0
30/11/2012 29.00p 29.00p 26.50p 28.50p 41094
29/11/2012 29.00p 29.00p 28.10p 29.00p 0
28/11/2012 29.00p 29.00p 28.10p 29.00p 0
27/11/2012 29.00p 29.00p 28.10p 29.00p 0
26/11/2012 29.00p 29.00p 28.10p 29.00p 1375
23/11/2012 29.00p 29.84p 28.00p 29.00p 0
22/11/2012 29.50p 29.84p 28.00p 29.00p 32039
21/11/2012 29.50p 29.50p 29.00p 29.50p 0
20/11/2012 29.50p 29.50p 29.00p 29.50p 0
19/11/2012 29.50p 29.50p 29.00p 29.50p 0
16/11/2012 29.50p 29.50p 29.00p 29.50p 0
15/11/2012 29.50p 29.50p 29.00p 29.50p 1758
14/11/2012 31.25p 31.25p 28.00p 29.50p 26273
13/11/2012 31.25p 31.25p 30.90p 31.25p 0
12/11/2012 31.25p 31.25p 30.90p 31.25p 0
09/11/2012 31.00p 31.25p 30.90p 31.25p 5333
08/11/2012 29.50p 31.00p 29.30p 31.00p 9929
07/11/2012 29.50p 29.50p 29.10p 29.50p 0
06/11/2012 29.50p 29.50p 29.10p 29.50p 127
05/11/2012 29.50p 29.50p 29.00p 29.50p 5000
02/11/2012 29.50p 32.00p 29.00p 29.50p 0
01/11/2012 29.25p 32.00p 29.25p 29.50p 0
31/10/2012 32.00p 32.00p 29.25p 29.25p 15000
30/10/2012 32.00p 32.00p 31.00p 32.00p 0
29/10/2012 32.00p 32.00p 31.00p 32.00p 0
26/10/2012 32.00p 32.00p 31.00p 32.00p 0
25/10/2012 32.00p 32.00p 31.00p 32.00p 6250
24/10/2012 32.00p 32.20p 31.50p 32.00p 56017
23/10/2012 32.00p 32.00p 31.00p 32.00p 0
22/10/2012 32.00p 32.00p 31.00p 32.00p 2690
19/10/2012 32.00p 32.00p 31.80p 32.00p 0
18/10/2012 32.00p 32.00p 31.80p 32.00p 932
17/10/2012 32.00p 32.50p 32.00p 32.00p 110557
16/10/2012 32.00p 33.00p 30.50p 32.00p 0
15/10/2012 32.00p 33.00p 30.50p 32.00p 0
12/10/2012 32.00p 33.00p 31.00p 32.00p 0
11/10/2012 32.00p 33.00p 31.00p 32.00p 0
10/10/2012 32.00p 33.00p 31.00p 32.00p 0
09/10/2012 32.00p 33.00p 31.00p 32.00p 0
08/10/2012 32.00p 33.00p 31.00p 32.00p 0
05/10/2012 33.00p 33.00p 31.00p 32.00p 3500
04/10/2012 32.00p 32.00p 31.25p 32.00p 1375
03/10/2012 32.00p 32.00p 32.00p 32.00p 0
02/10/2012 32.00p 32.00p 32.00p 32.00p 0
01/10/2012 32.00p 32.00p 32.00p 32.00p 0
28/09/2012 32.00p 32.00p 32.00p 32.00p 0
27/09/2012 32.00p 32.00p 32.00p 32.00p 0
26/09/2012 32.00p 32.00p 32.00p 32.00p 0
25/09/2012 32.00p 32.00p 32.00p 32.00p 0
24/09/2012 32.00p 32.00p 32.00p 32.00p 0
21/09/2012 32.00p 32.00p 32.00p 32.00p 0
20/09/2012 32.00p 32.00p 32.00p 32.00p 0
19/09/2012 32.00p 32.00p 32.00p 32.00p 440515
18/09/2012 33.00p 33.00p 32.00p 32.00p 16000
17/09/2012 33.00p 33.00p 32.02p 33.00p 10000
14/09/2012 33.00p 33.00p 32.02p 33.00p 1333
13/09/2012 33.00p 33.00p 32.02p 33.00p 10000
12/09/2012 33.00p 34.00p 32.40p 33.00p 0
11/09/2012 33.00p 34.00p 32.40p 33.00p 10000
10/09/2012 33.00p 34.19p 33.00p 33.00p 12500
07/09/2012 33.00p 33.00p 32.35p 33.00p 0
06/09/2012 33.00p 33.00p 32.35p 33.00p 0
05/09/2012 33.00p 33.00p 32.35p 33.00p 0
04/09/2012 33.00p 33.00p 32.35p 33.00p 0
03/09/2012 33.00p 33.00p 32.35p 33.00p 0
31/08/2012 33.00p 33.00p 32.35p 33.00p 8624
30/08/2012 33.00p 33.00p 33.00p 33.00p 0
29/08/2012 33.00p 33.00p 33.00p 33.00p 50000
28/08/2012 33.00p 33.00p 32.50p 33.00p 2500
24/08/2012 33.50p 33.50p 32.06p 33.00p 5990
23/08/2012 33.50p 33.50p 32.00p 33.50p 0
22/08/2012 33.50p 33.50p 32.00p 33.50p 0
21/08/2012 33.50p 33.50p 32.00p 33.50p 0
20/08/2012 33.50p 33.50p 32.00p 33.50p 12166
17/08/2012 33.50p 33.50p 32.35p 33.50p 500
16/08/2012 33.50p 33.50p 32.00p 33.50p 0
15/08/2012 33.50p 33.50p 32.00p 33.50p 4404
14/08/2012 33.50p 34.75p 32.06p 33.50p 4509
13/08/2012 33.50p 33.50p 32.35p 33.50p 0
10/08/2012 33.50p 33.50p 32.35p 33.50p 0
09/08/2012 33.50p 33.50p 32.35p 33.50p 5000
08/08/2012 33.50p 33.50p 32.50p 33.50p 20000
07/08/2012 33.50p 33.50p 32.55p 33.50p 0
06/08/2012 33.50p 33.50p 32.55p 33.50p 2750
03/08/2012 33.50p 33.50p 32.50p 33.50p 0
02/08/2012 33.50p 33.50p 32.50p 33.50p 0
01/08/2012 32.50p 33.50p 32.50p 33.50p 35519
31/07/2012 32.50p 32.50p 32.50p 32.50p 0
30/07/2012 32.50p 32.50p 32.50p 32.50p 5000
27/07/2012 32.50p 34.95p 32.50p 32.50p 7000
26/07/2012 33.50p 33.50p 32.30p 32.50p 0
25/07/2012 33.50p 33.50p 32.30p 33.50p 2133
24/07/2012 33.50p 35.00p 32.15p 33.50p 10875
23/07/2012 33.50p 33.50p 32.40p 33.50p 0
20/07/2012 33.50p 33.50p 32.40p 33.50p 4500

*Close Price adjusted for both dividends and splits