STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/07/2012 33.50p 33.50p 32.40p 33.50p 0
18/07/2012 33.50p 33.50p 32.40p 33.50p 0
17/07/2012 33.50p 33.50p 32.40p 33.50p 4600
16/07/2012 33.50p 33.50p 32.55p 33.50p 5000
13/07/2012 33.50p 34.00p 32.02p 33.50p 0
12/07/2012 32.50p 34.00p 32.02p 33.50p 47000
11/07/2012 32.50p 32.50p 32.50p 32.50p 0
10/07/2012 32.50p 32.50p 32.50p 32.50p 160982
09/07/2012 32.50p 32.99p 32.50p 32.50p 5000
06/07/2012 33.50p 33.50p 30.50p 32.50p 225000
05/07/2012 33.50p 34.82p 32.99p 33.50p 5571
04/07/2012 33.50p 34.50p 33.50p 33.50p 0
03/07/2012 33.50p 34.50p 33.50p 33.50p 240000
02/07/2012 33.00p 33.50p 32.99p 33.50p 50500
29/06/2012 33.50p 34.94p 32.00p 33.50p 0
28/06/2012 33.00p 34.94p 32.00p 33.50p 44800
27/06/2012 33.50p 33.82p 33.50p 33.50p 775
26/06/2012 32.50p 35.00p 32.50p 33.50p 14285
25/06/2012 31.50p 34.00p 31.50p 32.50p 20000
22/06/2012 31.50p 31.50p 31.10p 31.50p 120
21/06/2012 31.00p 33.00p 31.00p 31.50p 5000
20/06/2012 30.00p 32.00p 30.00p 31.00p 20000
19/06/2012 30.00p 31.00p 30.00p 30.00p 71381
18/06/2012 30.00p 30.65p 29.99p 30.00p 61016
15/06/2012 30.00p 30.45p 29.96p 30.00p 40000
14/06/2012 30.00p 30.00p 29.52p 30.00p 1000
13/06/2012 31.50p 31.50p 29.00p 30.00p 32281
12/06/2012 31.50p 32.65p 30.50p 31.50p 34500
11/06/2012 31.25p 33.50p 31.25p 31.25p 0
08/06/2012 33.50p 33.50p 31.25p 31.25p 23525
07/06/2012 33.50p 34.00p 32.00p 33.50p 27470
06/06/2012 33.50p 35.00p 33.50p 33.50p 0
01/06/2012 35.00p 35.00p 33.50p 33.50p 10000
31/05/2012 35.00p 35.00p 34.67p 35.00p 576
30/05/2012 34.75p 35.00p 34.00p 35.00p 25000
29/05/2012 35.00p 35.00p 33.00p 34.75p 40000
28/05/2012 35.00p 35.70p 35.00p 35.00p 8250
25/05/2012 35.00p 35.70p 35.00p 35.00p 3000
24/05/2012 35.00p 35.70p 35.00p 35.00p 0
23/05/2012 35.00p 35.70p 35.00p 35.00p 243
22/05/2012 35.00p 35.00p 34.20p 35.00p 666
21/05/2012 36.00p 36.00p 34.03p 35.00p 27166
18/05/2012 35.50p 38.00p 34.00p 36.00p 181942
17/05/2012 34.25p 37.40p 34.25p 35.50p 74978
16/05/2012 36.25p 36.50p 32.50p 34.25p 141552
15/05/2012 36.00p 37.00p 35.80p 36.25p 196561
14/05/2012 33.25p 37.50p 33.25p 36.00p 169295
11/05/2012 32.00p 35.00p 31.30p 33.25p 120087
10/05/2012 29.50p 32.00p 29.50p 32.00p 56500
09/05/2012 29.00p 30.00p 29.00p 29.50p 75000
08/05/2012 28.25p 31.70p 27.50p 29.00p 248438
04/05/2012 28.50p 29.50p 27.50p 28.25p 28000
03/05/2012 28.50p 28.50p 27.50p 28.50p 100000
02/05/2012 28.50p 29.70p 28.50p 28.50p 40000
01/05/2012 28.50p 31.50p 28.50p 28.50p 87388
30/04/2012 25.75p 30.50p 25.75p 28.50p 168394
27/04/2012 25.25p 26.50p 25.25p 25.75p 60178
26/04/2012 25.25p 26.50p 25.25p 25.25p 66068
25/04/2012 25.25p 25.25p 25.00p 25.25p 225000
24/04/2012 25.25p 25.50p 25.25p 25.25p 0
23/04/2012 25.25p 25.50p 25.25p 25.25p 19500
20/04/2012 25.50p 25.50p 25.25p 25.25p 25000
19/04/2012 26.00p 26.00p 25.37p 25.50p 20000
18/04/2012 26.00p 26.65p 26.00p 26.00p 72000
17/04/2012 24.00p 29.00p 24.00p 26.00p 309271
16/04/2012 24.00p 24.80p 24.00p 24.00p 58114
13/04/2012 23.00p 26.00p 23.00p 24.00p 74112
12/04/2012 23.00p 23.42p 23.00p 23.00p 17024
11/04/2012 22.25p 25.50p 22.25p 23.00p 197850
10/04/2012 20.75p 23.60p 20.75p 22.25p 130000
05/04/2012 20.75p 20.75p 20.00p 20.75p 5000
04/04/2012 20.75p 22.50p 20.75p 20.75p 27800
03/04/2012 20.25p 21.25p 20.25p 20.75p 30000
02/04/2012 20.25p 20.75p 19.27p 20.25p 0
30/03/2012 20.25p 20.75p 19.27p 20.25p 330000
29/03/2012 20.25p 20.75p 20.25p 20.25p 1388
28/03/2012 20.25p 20.75p 20.00p 20.25p 0
27/03/2012 20.75p 20.75p 20.00p 20.25p 50000
26/03/2012 20.75p 22.00p 20.75p 20.75p 0
23/03/2012 20.75p 22.00p 20.75p 20.75p 641
22/03/2012 21.00p 22.15p 20.75p 20.75p 15000
21/03/2012 21.00p 22.66p 19.50p 21.00p 0
20/03/2012 19.50p 22.66p 19.50p 21.00p 416512
19/03/2012 19.50p 19.50p 19.50p 19.50p 0
16/03/2012 19.50p 22.50p 19.50p 19.50p 0
15/03/2012 19.50p 22.50p 19.50p 19.50p 13500
14/03/2012 19.50p 21.00p 19.25p 19.50p 0
13/03/2012 19.25p 21.00p 19.25p 19.50p 5000
12/03/2012 18.50p 20.00p 18.50p 19.25p 148400
09/03/2012 19.00p 20.00p 18.16p 19.00p 16784
08/03/2012 19.00p 19.00p 18.10p 19.00p 0
07/03/2012 19.00p 19.00p 18.10p 19.00p 0
06/03/2012 19.00p 19.00p 18.10p 19.00p 12564
05/03/2012 19.50p 20.85p 19.50p 19.50p 4738
02/03/2012 19.50p 21.00p 18.30p 19.50p 0
01/03/2012 19.50p 21.00p 18.30p 19.50p 15700
29/02/2012 19.50p 19.50p 19.00p 19.50p 0
28/02/2012 19.50p 19.50p 19.00p 19.50p 0
27/02/2012 19.50p 19.50p 19.00p 19.50p 0
24/02/2012 19.50p 19.50p 19.00p 19.50p 10500
23/02/2012 18.00p 21.00p 17.50p 19.50p 142600
22/02/2012 16.00p 23.00p 16.00p 18.00p 123306
21/02/2012 15.00p 15.50p 15.00p 15.00p 45000
20/02/2012 15.00p 15.75p 15.00p 15.00p 0
17/02/2012 15.00p 15.75p 15.00p 15.00p 0
16/02/2012 15.00p 15.75p 15.00p 15.00p 0
15/02/2012 15.00p 15.75p 15.00p 15.00p 0
14/02/2012 15.00p 15.20p 15.00p 15.00p 10500
13/02/2012 14.75p 15.20p 14.75p 15.00p 6580
10/02/2012 14.75p 14.75p 14.62p 14.75p 6854244
09/02/2012 14.50p 14.90p 14.50p 14.75p 8322
08/02/2012 15.25p 15.25p 14.50p 14.50p 5000
07/02/2012 15.25p 15.25p 15.00p 15.25p 15000
06/02/2012 15.25p 16.25p 15.00p 15.25p 0
03/02/2012 15.25p 16.25p 15.00p 15.25p 0
02/02/2012 15.50p 16.25p 15.00p 15.25p 0
01/02/2012 15.50p 16.25p 15.00p 15.50p 0
31/01/2012 15.50p 16.25p 15.00p 15.50p 0
30/01/2012 15.75p 16.25p 15.00p 15.50p 0
27/01/2012 15.75p 16.25p 15.00p 15.75p 0
26/01/2012 15.75p 16.25p 15.00p 15.75p 0
25/01/2012 16.25p 16.25p 15.00p 15.75p 8100
24/01/2012 16.25p 16.80p 16.25p 16.25p 0
23/01/2012 16.25p 16.80p 16.25p 16.25p 0
20/01/2012 16.25p 16.80p 16.25p 16.25p 350
19/01/2012 16.25p 16.25p 15.00p 16.25p 0
18/01/2012 16.25p 16.25p 15.00p 16.25p 16900
17/01/2012 16.25p 16.75p 16.25p 16.25p 0
16/01/2012 16.75p 16.75p 16.25p 16.25p 10000
13/01/2012 16.75p 16.75p 16.60p 16.75p 0
12/01/2012 16.75p 16.75p 16.60p 16.75p 2750
11/01/2012 16.75p 17.25p 16.75p 16.75p 0
10/01/2012 17.00p 17.25p 16.75p 16.75p 0
09/01/2012 17.25p 17.25p 16.75p 17.00p 34390
06/01/2012 17.00p 18.00p 16.60p 17.25p 41500
05/01/2012 17.00p 18.00p 17.00p 17.00p 280539
04/01/2012 16.50p 17.50p 16.50p 17.00p 5000
03/01/2012 16.13p 17.50p 16.13p 16.25p 125000
30/12/2011 14.75p 17.50p 14.75p 16.13p 225000
29/12/2011 14.00p 17.00p 14.00p 14.75p 47411
28/12/2011 14.00p 14.00p 10.00p 14.00p 0
23/12/2011 13.38p 14.00p 10.00p 14.00p 0
22/12/2011 13.38p 14.00p 10.00p 13.38p 0
21/12/2011 11.50p 14.00p 10.00p 13.38p 45540
20/12/2011 15.25p 18.00p 15.25p 15.25p 0
19/12/2011 15.50p 18.00p 15.25p 15.25p 0
16/12/2011 15.50p 18.00p 15.50p 15.50p 0
15/12/2011 15.50p 18.00p 15.50p 15.50p 0
14/12/2011 15.50p 18.00p 15.50p 15.50p 29400
13/12/2011 15.50p 15.50p 14.40p 15.50p 0
12/12/2011 15.50p 15.50p 14.40p 15.50p 0
09/12/2011 15.50p 15.50p 14.40p 15.50p 0
08/12/2011 15.50p 15.50p 14.40p 15.50p 0
07/12/2011 15.50p 15.50p 14.40p 15.50p 0
06/12/2011 15.50p 15.50p 14.40p 15.50p 0
05/12/2011 14.75p 15.50p 14.40p 15.50p 20000
02/12/2011 14.75p 14.75p 14.00p 14.75p 0
01/12/2011 14.75p 14.75p 14.00p 14.75p 98053
30/11/2011 14.75p 15.00p 14.00p 14.75p 0
29/11/2011 14.75p 15.00p 14.00p 14.75p 0
28/11/2011 14.00p 15.00p 14.00p 14.75p 5200
25/11/2011 14.00p 14.25p 13.00p 14.00p 0
24/11/2011 14.00p 14.25p 13.00p 14.00p 0
23/11/2011 14.00p 14.25p 13.00p 14.00p 0
22/11/2011 14.00p 14.25p 13.00p 14.00p 0
21/11/2011 14.25p 14.25p 13.00p 14.00p 60000
18/11/2011 14.25p 15.25p 13.50p 14.25p 0
17/11/2011 14.25p 15.25p 13.50p 14.25p 0
16/11/2011 14.25p 15.25p 13.50p 14.25p 0
15/11/2011 14.00p 15.25p 13.50p 14.25p 0
14/11/2011 14.25p 14.25p 13.50p 14.25p 0
11/11/2011 14.25p 14.25p 13.50p 14.25p 0
10/11/2011 14.25p 14.25p 13.50p 14.25p 0
09/11/2011 14.25p 14.25p 13.50p 14.25p 0
08/11/2011 14.25p 14.25p 13.50p 14.25p 0
07/11/2011 14.25p 14.25p 13.50p 14.25p 750
04/11/2011 14.25p 14.25p 13.00p 14.25p 0
03/11/2011 14.25p 14.25p 13.00p 14.25p 0
02/11/2011 14.25p 14.25p 13.00p 14.25p 0
01/11/2011 14.25p 14.25p 13.00p 14.25p 0
31/10/2011 14.25p 14.25p 13.00p 14.25p 0
28/10/2011 14.25p 14.25p 13.00p 14.25p 0
27/10/2011 14.00p 14.25p 13.00p 14.25p 0
26/10/2011 14.00p 14.00p 13.00p 14.00p 0
25/10/2011 14.00p 14.00p 13.00p 14.00p 0
24/10/2011 14.00p 14.00p 13.00p 14.00p 0
21/10/2011 14.00p 14.00p 13.00p 14.00p 3336
20/10/2011 14.00p 14.00p 13.04p 14.00p 598
19/10/2011 14.00p 14.60p 14.00p 14.00p 0
18/10/2011 14.00p 14.60p 14.00p 14.00p 0
17/10/2011 14.00p 14.60p 14.00p 14.00p 0
14/10/2011 14.00p 14.60p 14.00p 14.00p 0
13/10/2011 14.00p 14.60p 14.00p 14.00p 0
12/10/2011 14.00p 14.60p 14.00p 14.00p 10000
11/10/2011 14.00p 14.00p 13.90p 14.00p 0
10/10/2011 14.00p 14.00p 13.90p 14.00p 7129
07/10/2011 13.50p 14.00p 13.00p 14.00p 125603
06/10/2011 13.50p 14.00p 13.02p 13.50p 0
05/10/2011 14.00p 14.00p 13.02p 13.50p 0
04/10/2011 13.50p 13.50p 13.02p 13.50p 7500

*Close Price adjusted for both dividends and splits