STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits