STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits