Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
STM Group (STM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/12/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/12/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/12/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/12/2010 | 21.50p | 22.00p | 21.50p | 21.50p | 10000 |
| 08/12/2010 | 22.00p | 22.00p | 20.25p | 21.50p | 11221 |
| 07/12/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/12/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/12/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 657615 |
| 02/12/2010 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 01/12/2010 | 22.00p | 25.00p | 22.00p | 22.50p | 27400 |
| 30/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/11/2010 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 25/11/2010 | 21.50p | 21.90p | 21.50p | 21.50p | 1500 |
| 24/11/2010 | 22.00p | 22.00p | 21.50p | 21.50p | 1127 |
| 23/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/11/2010 | 22.00p | 22.00p | 21.90p | 22.00p | 1320 |
| 16/11/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 200000 |
| 15/11/2010 | 22.00p | 22.00p | 21.90p | 22.00p | 750 |
| 12/11/2010 | 22.00p | 22.00p | 21.00p | 22.00p | 1711 |
| 11/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 636 |
| 03/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/11/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/10/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/10/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/10/2010 | 23.00p | 23.00p | 21.00p | 22.00p | 4999 |
| 26/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 11/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/10/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 20000 |
| 30/09/2010 | 23.00p | 24.32p | 22.00p | 23.00p | 26250 |
| 29/09/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/09/2010 | 23.00p | 23.00p | 22.50p | 23.00p | 15000 |
| 27/09/2010 | 23.00p | 23.00p | 21.04p | 23.00p | 4356 |
| 24/09/2010 | 23.00p | 23.00p | 22.50p | 23.00p | 1058 |
| 23/09/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/09/2010 | 23.00p | 23.00p | 22.60p | 23.00p | 708 |
| 21/09/2010 | 23.00p | 23.00p | 21.04p | 23.00p | 3375 |
| 20/09/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/09/2010 | 23.00p | 23.00p | 21.04p | 23.00p | 4753 |
| 16/09/2010 | 23.00p | 23.00p | 22.50p | 23.00p | 13282 |
| 15/09/2010 | 22.00p | 23.00p | 21.50p | 23.00p | 84089 |
| 14/09/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/09/2010 | 21.50p | 21.60p | 21.50p | 21.50p | 1000 |
| 10/09/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/09/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/09/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/09/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/09/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/09/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/09/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/09/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 31/08/2010 | 21.50p | 22.50p | 21.50p | 21.50p | 391 |
| 27/08/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/08/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/08/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/08/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/08/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/08/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
*Close Price adjusted for both dividends and splits