STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits