STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2011 13.50p 15.00p 13.00p 13.50p 0
30/09/2011 13.50p 15.00p 13.00p 13.50p 0
29/09/2011 15.00p 15.00p 13.00p 13.50p 0
28/09/2011 13.50p 13.50p 13.00p 13.50p 0
27/09/2011 13.50p 13.50p 13.00p 13.50p 40000
26/09/2011 13.50p 13.90p 13.50p 13.50p 0
23/09/2011 13.50p 13.90p 13.50p 13.50p 0
22/09/2011 13.50p 13.90p 13.50p 13.50p 10000
21/09/2011 13.50p 13.98p 13.50p 13.50p 7000
20/09/2011 16.25p 16.25p 13.00p 13.50p 79800
19/09/2011 16.25p 16.50p 16.20p 16.25p 0
16/09/2011 16.50p 16.50p 16.20p 16.25p 0
15/09/2011 16.50p 16.50p 16.50p 16.50p 0
14/09/2011 16.50p 17.40p 16.50p 16.50p 0
13/09/2011 17.00p 17.40p 16.50p 16.50p 0
12/09/2011 17.00p 17.40p 17.00p 17.00p 0
09/09/2011 17.00p 17.40p 17.00p 17.00p 0
08/09/2011 17.00p 17.40p 17.00p 17.00p 6250
07/09/2011 17.00p 17.80p 17.00p 17.00p 9000
06/09/2011 17.00p 17.30p 17.00p 17.00p 10000
05/09/2011 17.00p 18.13p 17.00p 17.00p 0
02/09/2011 17.00p 18.13p 17.00p 17.00p 0
01/09/2011 18.13p 18.13p 17.00p 17.00p 40500
31/08/2011 18.13p 18.13p 18.00p 18.13p 20000
30/08/2011 18.13p 18.22p 18.13p 18.13p 0
26/08/2011 18.13p 18.22p 18.13p 18.13p 26000
25/08/2011 18.75p 20.25p 18.05p 18.13p 12500
24/08/2011 20.75p 20.75p 17.00p 20.25p 30000
23/08/2011 20.75p 20.75p 19.50p 20.75p 27000
22/08/2011 20.75p 21.00p 20.00p 20.75p 0
19/08/2011 20.00p 21.00p 20.00p 20.75p 0
18/08/2011 21.00p 21.00p 21.00p 21.00p 0
17/08/2011 21.00p 21.00p 21.00p 21.00p 0
16/08/2011 21.00p 21.00p 21.00p 21.00p 0
15/08/2011 21.00p 21.00p 21.00p 21.00p 0
12/08/2011 21.00p 21.00p 21.00p 21.00p 0
11/08/2011 21.00p 21.00p 21.00p 21.00p 0
10/08/2011 21.00p 21.00p 20.02p 21.00p 0
09/08/2011 21.00p 21.00p 20.02p 21.00p 246
08/08/2011 21.00p 21.00p 20.70p 21.00p 10000
05/08/2011 21.25p 21.25p 20.00p 21.00p 10000
04/08/2011 21.25p 21.25p 20.50p 21.25p 15000
03/08/2011 21.25p 21.25p 20.50p 21.25p 5000
02/08/2011 21.25p 21.41p 21.00p 21.25p 0
01/08/2011 21.00p 21.41p 21.00p 21.25p 12564
29/07/2011 21.50p 21.50p 21.00p 21.25p 5000
28/07/2011 21.50p 21.50p 21.44p 21.50p 10000
27/07/2011 21.50p 22.25p 21.00p 21.50p 0
26/07/2011 21.50p 22.25p 21.00p 21.50p 0
25/07/2011 21.50p 22.25p 21.00p 21.50p 0
22/07/2011 22.25p 22.25p 21.00p 21.50p 18000
21/07/2011 22.25p 22.25p 20.00p 22.25p 45150
20/07/2011 22.25p 22.25p 21.50p 22.25p 0
19/07/2011 22.25p 22.25p 21.50p 22.25p 0
18/07/2011 22.25p 22.25p 21.50p 22.25p 10000
15/07/2011 22.25p 22.25p 22.00p 22.25p 0
14/07/2011 22.25p 22.25p 18.00p 22.25p 0
13/07/2011 22.25p 22.25p 18.00p 22.25p 0
12/07/2011 22.25p 22.25p 18.00p 22.25p 667615
11/07/2011 22.25p 22.25p 21.52p 22.25p 0
08/07/2011 22.25p 22.25p 21.52p 22.25p 10000
07/07/2011 22.25p 22.40p 21.50p 22.25p 35000
06/07/2011 22.25p 22.25p 21.50p 22.25p 27000
05/07/2011 21.75p 22.80p 21.75p 22.25p 30000
04/07/2011 21.75p 22.50p 21.75p 21.75p 0
01/07/2011 21.75p 22.50p 21.75p 21.75p 0
30/06/2011 21.75p 22.50p 21.75p 21.75p 0
29/06/2011 21.75p 22.50p 21.75p 21.75p 0
28/06/2011 21.75p 22.50p 21.75p 21.75p 29000
27/06/2011 21.75p 21.90p 21.75p 21.75p 5000
24/06/2011 21.75p 22.05p 21.75p 21.75p 0
23/06/2011 21.75p 22.05p 21.75p 21.75p 0
22/06/2011 21.75p 22.05p 21.75p 21.75p 9016
21/06/2011 21.75p 22.25p 21.50p 21.75p 0
20/06/2011 22.25p 22.25p 21.50p 21.75p 8000
17/06/2011 23.75p 23.75p 22.00p 22.25p 5000
16/06/2011 24.25p 24.75p 23.75p 23.75p 0
15/06/2011 24.75p 24.75p 24.25p 24.25p 142
14/06/2011 24.75p 25.20p 24.00p 24.75p 18000
13/06/2011 25.25p 25.62p 24.50p 24.75p 13000
10/06/2011 25.25p 25.25p 25.25p 25.25p 0
09/06/2011 25.25p 25.25p 25.25p 25.25p 0
08/06/2011 25.25p 25.25p 25.25p 25.25p 0
07/06/2011 25.25p 25.25p 25.25p 25.25p 0
06/06/2011 25.25p 25.25p 25.25p 25.25p 0
03/06/2011 25.25p 25.25p 16.00p 25.25p 0
02/06/2011 25.25p 25.25p 16.00p 25.25p 1260000
01/06/2011 25.25p 25.75p 24.53p 25.25p 0
31/05/2011 25.25p 25.75p 24.53p 25.25p 0
27/05/2011 25.25p 25.75p 24.53p 25.25p 0
26/05/2011 25.25p 25.75p 24.53p 25.25p 0
25/05/2011 25.25p 25.75p 24.53p 25.25p 0
24/05/2011 25.25p 25.75p 24.53p 25.25p 0
23/05/2011 25.75p 25.75p 24.53p 25.25p 800
20/05/2011 25.25p 25.35p 25.25p 25.25p 0
19/05/2011 25.25p 25.35p 25.25p 25.25p 3944
18/05/2011 25.25p 25.25p 24.50p 25.25p 0
17/05/2011 25.25p 25.25p 24.50p 25.25p 29000
16/05/2011 25.25p 25.50p 25.25p 25.25p 6000
13/05/2011 26.00p 26.00p 24.00p 25.25p 55600
12/05/2011 26.00p 26.00p 25.00p 26.00p 120000
11/05/2011 26.00p 26.00p 25.09p 26.00p 0
10/05/2011 26.00p 26.00p 25.09p 26.00p 0
09/05/2011 26.00p 26.00p 25.09p 26.00p 800
06/05/2011 26.00p 26.00p 25.12p 26.00p 0
05/05/2011 26.00p 26.00p 25.12p 26.00p 2000
04/05/2011 26.00p 26.00p 25.12p 26.00p 0
03/05/2011 26.00p 26.00p 25.12p 26.00p 0
28/04/2011 26.00p 26.00p 25.12p 26.00p 2002
27/04/2011 26.00p 26.00p 25.12p 26.00p 200000
26/04/2011 26.00p 26.50p 26.00p 26.00p 0
21/04/2011 26.00p 26.50p 26.00p 26.00p 0
20/04/2011 26.00p 26.50p 26.00p 26.00p 0
19/04/2011 26.50p 26.50p 26.00p 26.00p 13282
18/04/2011 26.50p 26.50p 26.00p 26.50p 0
15/04/2011 26.50p 26.50p 26.00p 26.50p 0
14/04/2011 26.50p 26.50p 26.00p 26.50p 0
13/04/2011 26.50p 26.50p 26.00p 26.50p 0
12/04/2011 26.50p 26.50p 26.00p 26.50p 0
11/04/2011 26.50p 26.50p 26.00p 26.50p 3000
08/04/2011 26.50p 26.50p 26.50p 26.50p 0
07/04/2011 26.50p 26.50p 26.50p 26.50p 21
06/04/2011 26.50p 26.50p 26.00p 26.50p 7646
05/04/2011 27.00p 27.00p 23.00p 26.50p 54647
04/04/2011 27.00p 27.50p 27.00p 27.00p 0
01/04/2011 27.00p 27.50p 27.00p 27.00p 327
31/03/2011 27.00p 27.00p 26.00p 27.00p 7112
30/03/2011 27.00p 27.00p 26.74p 27.00p 1000
29/03/2011 27.00p 27.00p 27.00p 27.00p 0
28/03/2011 27.00p 27.00p 27.00p 27.00p 0
25/03/2011 27.00p 27.00p 27.00p 27.00p 0
24/03/2011 27.00p 27.00p 27.00p 27.00p 0
23/03/2011 27.00p 27.00p 27.00p 27.00p 0
22/03/2011 27.00p 27.00p 27.00p 27.00p 0
21/03/2011 27.00p 27.00p 27.00p 27.00p 15000
18/03/2011 27.00p 27.00p 25.50p 27.00p 0
17/03/2011 27.00p 27.00p 25.50p 27.00p 10000
16/03/2011 27.00p 27.00p 27.00p 27.00p 0
15/03/2011 27.00p 28.50p 27.00p 27.00p 0
14/03/2011 27.00p 28.50p 27.00p 27.00p 0
11/03/2011 28.50p 28.50p 27.00p 27.00p 35000
10/03/2011 28.50p 28.50p 28.00p 28.50p 430098
09/03/2011 27.00p 28.50p 27.25p 28.50p 53171
08/03/2011 26.00p 27.00p 26.00p 27.00p 35000
07/03/2011 26.00p 26.00p 26.00p 26.00p 54647
04/03/2011 26.00p 26.00p 25.00p 26.00p 0
03/03/2011 26.00p 26.00p 25.00p 26.00p 30000
02/03/2011 26.50p 26.00p 26.00p 26.00p 4351
01/03/2011 26.50p 26.50p 26.00p 26.50p 251000
28/02/2011 26.50p 28.00p 24.25p 26.50p 0
25/02/2011 26.00p 28.00p 24.25p 26.50p 0
24/02/2011 27.00p 26.50p 24.25p 26.50p 20000
23/02/2011 27.50p 27.40p 26.04p 27.00p 0
22/02/2011 27.00p 27.40p 26.04p 27.00p 4763
21/02/2011 27.00p 27.00p 26.04p 27.00p 360250
18/02/2011 28.00p 27.00p 26.00p 27.00p 15000
17/02/2011 28.50p 28.00p 26.00p 28.00p 25083
16/02/2011 28.00p 28.50p 28.00p 28.50p 0
15/02/2011 28.50p 28.50p 28.00p 28.50p 4000
14/02/2011 29.00p 29.00p 27.00p 28.50p 0
11/02/2011 28.50p 28.50p 27.00p 28.50p 0
10/02/2011 28.50p 28.50p 27.00p 28.50p 0
09/02/2011 28.50p 28.50p 27.00p 28.50p 0
08/02/2011 28.50p 28.50p 27.00p 28.50p 0
07/02/2011 28.50p 28.50p 27.00p 28.50p 0
04/02/2011 28.00p 28.50p 27.00p 28.50p 501500
03/02/2011 27.00p 28.50p 27.00p 28.50p 15626
02/02/2011 28.12p 28.50p 28.12p 28.50p 20000
01/02/2011 29.50p 29.50p 28.50p 28.50p 10000
31/01/2011 29.50p 29.50p 29.50p 29.50p 0
28/01/2011 29.50p 29.50p 29.50p 29.50p 0
27/01/2011 29.50p 29.50p 29.50p 29.50p 0
26/01/2011 29.50p 29.50p 29.50p 29.50p 0
25/01/2011 29.50p 29.50p 29.50p 29.50p 0
24/01/2011 29.50p 29.50p 29.50p 29.50p 0
21/01/2011 29.50p 29.75p 29.00p 29.50p 11315
20/01/2011 28.50p 29.50p 28.50p 29.50p 21333
19/01/2011 28.00p 28.50p 28.00p 28.50p 0
18/01/2011 28.00p 28.00p 27.00p 28.00p 5399
17/01/2011 25.00p 29.00p 25.00p 28.00p 135183
14/01/2011 21.20p 24.50p 20.40p 24.50p 3515112
13/01/2011 21.20p 21.50p 21.00p 21.50p 0
12/01/2011 21.20p 21.50p 21.20p 21.50p 6500
11/01/2011 21.50p 21.50p 21.50p 21.50p 0
10/01/2011 21.50p 21.50p 21.50p 21.50p 0
07/01/2011 21.50p 21.50p 21.50p 21.50p 0
06/01/2011 21.50p 21.50p 21.50p 21.50p 0
05/01/2011 21.50p 21.50p 21.50p 21.50p 0
04/01/2011 21.50p 21.50p 21.50p 21.50p 0
31/12/2010 21.50p 21.50p 21.00p 21.00p 0
30/12/2010 21.50p 21.50p 21.50p 21.50p 0
29/12/2010 21.50p 21.95p 21.50p 21.50p 18000
24/12/2010 21.50p 21.50p 21.50p 21.50p 0
23/12/2010 21.50p 21.50p 20.50p 21.50p 50000
22/12/2010 21.50p 21.50p 21.50p 21.50p 2290
21/12/2010 21.50p 21.50p 21.50p 21.50p 0
20/12/2010 21.50p 21.80p 20.00p 21.50p 121121
17/12/2010 21.50p 21.95p 21.00p 21.50p 150000
16/12/2010 21.50p 21.50p 21.50p 21.50p 0
15/12/2010 21.50p 21.50p 21.50p 21.50p 0

*Close Price adjusted for both dividends and splits