STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/07/2023 50.00p 55.00p 46.50p 50.00p 85934
12/07/2023 50.00p 52.50p 41.00p 50.00p 161916
11/07/2023 55.00p 62.60p 45.00p 47.50p 579285
10/07/2023 27.00p 27.50p 27.00p 27.50p 20000
07/07/2023 27.00p 27.50p 27.00p 27.00p 0
06/07/2023 27.00p 27.50p 27.00p 27.00p 0
05/07/2023 27.00p 27.50p 26.04p 27.00p 4733
04/07/2023 25.50p 27.00p 25.50p 27.00p 5000
03/07/2023 25.50p 25.98p 25.30p 25.50p 22799
30/06/2023 25.50p 25.50p 25.40p 25.50p 43000
29/06/2023 25.50p 25.98p 25.25p 25.50p 105000
28/06/2023 25.50p 25.50p 25.50p 25.50p 0
27/06/2023 26.50p 26.50p 24.55p 25.50p 77037
26/06/2023 26.00p 26.00p 25.50p 26.00p 100
23/06/2023 26.00p 26.00p 26.00p 26.00p 0
22/06/2023 26.00p 26.00p 26.00p 26.00p 0
21/06/2023 26.00p 26.00p 26.00p 26.00p 0
20/06/2023 25.50p 27.00p 25.50p 26.00p 40000
19/06/2023 25.50p 25.71p 25.50p 25.50p 0
16/06/2023 25.50p 25.71p 25.50p 25.50p 0
15/06/2023 25.50p 25.71p 25.50p 25.50p 0
14/06/2023 25.50p 25.50p 24.75p 25.50p 5000
13/06/2023 25.50p 25.71p 25.50p 25.50p 0
12/06/2023 25.50p 25.71p 25.50p 25.50p 0
09/06/2023 25.50p 25.71p 25.50p 25.50p 0
08/06/2023 25.50p 26.44p 25.50p 25.50p 340
07/06/2023 25.50p 25.71p 25.50p 25.50p 0
06/06/2023 25.50p 25.71p 25.50p 25.50p 0
05/06/2023 25.00p 25.50p 25.00p 25.50p 120000
02/06/2023 25.00p 25.00p 24.50p 25.00p 0
01/06/2023 24.50p 25.50p 24.50p 25.00p 20000
31/05/2023 24.50p 24.50p 24.25p 24.50p 88349
30/05/2023 24.50p 25.85p 24.50p 24.50p 47500
26/05/2023 24.50p 24.50p 23.60p 24.50p 0
25/05/2023 24.50p 25.90p 24.50p 24.50p 25350
24/05/2023 24.50p 25.50p 24.50p 24.50p 19650
23/05/2023 24.50p 24.50p 23.75p 24.50p 0
22/05/2023 24.50p 24.50p 23.75p 24.50p 0
19/05/2023 24.50p 24.50p 23.75p 24.50p 0
18/05/2023 24.50p 24.50p 23.45p 24.50p 1094
17/05/2023 24.50p 24.50p 23.75p 24.50p 0
16/05/2023 24.50p 25.80p 24.30p 24.50p 27599
15/05/2023 24.50p 24.50p 24.25p 24.50p 1500
12/05/2023 24.50p 24.50p 24.25p 24.50p 2148
11/05/2023 24.50p 24.50p 23.75p 24.50p 0
10/05/2023 24.50p 24.50p 23.75p 24.50p 0
09/05/2023 24.50p 24.50p 23.75p 24.50p 0
05/05/2023 24.50p 24.50p 24.26p 24.50p 16256
04/05/2023 24.00p 25.90p 23.10p 24.50p 111819
03/05/2023 28.00p 28.00p 27.61p 28.00p 871
02/05/2023 28.00p 28.00p 28.00p 28.00p 0
28/04/2023 28.00p 28.00p 28.00p 28.00p 0
27/04/2023 28.00p 28.27p 28.00p 28.00p 311
26/04/2023 28.00p 28.00p 27.55p 28.00p 9000
25/04/2023 28.00p 28.00p 28.00p 28.00p 0
24/04/2023 28.00p 28.41p 28.00p 28.00p 10299
21/04/2023 28.00p 28.00p 28.00p 28.00p 0
20/04/2023 28.00p 28.00p 27.52p 28.00p 20000
19/04/2023 28.00p 29.00p 27.95p 28.00p 112111
18/04/2023 28.00p 28.00p 27.35p 28.00p 35061
17/04/2023 28.00p 28.00p 27.67p 28.00p 0
14/04/2023 28.00p 28.00p 27.67p 28.00p 0
13/04/2023 28.00p 28.00p 27.00p 28.00p 115945
12/04/2023 28.00p 28.00p 27.67p 28.00p 0
11/04/2023 28.00p 28.21p 27.62p 28.00p 36000
06/04/2023 28.00p 28.80p 28.00p 28.00p 24000
05/04/2023 28.00p 28.15p 28.00p 28.00p 20000
04/04/2023 28.00p 28.00p 27.67p 28.00p 0
03/04/2023 28.00p 28.00p 27.67p 28.00p 0
31/03/2023 28.00p 28.13p 28.00p 28.00p 47928
30/03/2023 28.00p 28.00p 27.67p 28.00p 0
29/03/2023 28.00p 28.00p 27.67p 28.00p 0
28/03/2023 28.00p 28.00p 27.67p 28.00p 0
27/03/2023 28.00p 28.00p 27.67p 28.00p 0
24/03/2023 28.00p 28.12p 28.00p 28.00p 292
23/03/2023 27.50p 28.00p 27.50p 28.00p 6730
22/03/2023 27.50p 28.00p 27.50p 27.50p 10040
21/03/2023 27.50p 28.00p 27.50p 27.50p 16252
20/03/2023 27.50p 28.00p 27.50p 27.50p 25000
17/03/2023 27.50p 27.62p 27.50p 27.50p 3373
16/03/2023 27.50p 28.00p 26.99p 27.50p 482206
15/03/2023 27.50p 27.98p 27.00p 27.50p 7976
14/03/2023 27.50p 27.67p 27.50p 27.50p 0
13/03/2023 27.50p 27.50p 27.45p 27.50p 21971
10/03/2023 27.50p 27.67p 27.50p 27.50p 0
09/03/2023 27.50p 27.50p 27.42p 27.50p 3333
08/03/2023 27.00p 27.98p 26.84p 27.50p 5131
07/03/2023 27.00p 27.96p 27.00p 27.00p 5000
06/03/2023 27.00p 27.90p 27.00p 27.00p 10500
03/03/2023 27.00p 27.80p 27.00p 27.00p 40000
02/03/2023 27.00p 27.50p 27.00p 27.00p 0
01/03/2023 26.00p 27.00p 25.25p 27.00p 57895
28/02/2023 26.00p 26.00p 25.25p 26.00p 3751
27/02/2023 26.00p 26.00p 25.25p 26.00p 1014
24/02/2023 26.00p 26.00p 25.50p 26.00p 0
23/02/2023 26.00p 26.00p 25.25p 26.00p 3984
22/02/2023 26.00p 26.00p 25.25p 26.00p 2140
21/02/2023 26.00p 26.00p 25.50p 26.00p 0
20/02/2023 26.00p 26.00p 25.24p 26.00p 6000
17/02/2023 26.00p 26.00p 25.50p 26.00p 0
16/02/2023 26.00p 26.70p 26.00p 26.00p 18691
15/02/2023 26.00p 26.00p 25.50p 26.00p 0
14/02/2023 26.00p 26.34p 26.00p 26.00p 20118
13/02/2023 26.00p 26.34p 26.00p 26.00p 3751
10/02/2023 26.00p 26.00p 25.00p 26.00p 28
09/02/2023 26.00p 26.00p 25.20p 26.00p 318
08/02/2023 26.00p 26.00p 25.20p 26.00p 3600
07/02/2023 26.00p 26.00p 25.50p 26.00p 0
06/02/2023 26.00p 26.00p 25.20p 26.00p 13516
03/02/2023 26.00p 26.38p 26.00p 26.00p 1850
02/02/2023 26.00p 26.40p 25.15p 26.00p 10366
01/02/2023 26.00p 26.00p 25.10p 26.00p 75905
31/01/2023 26.50p 26.50p 25.55p 26.00p 46199
30/01/2023 26.50p 26.50p 26.50p 26.50p 0
27/01/2023 26.50p 26.70p 26.02p 26.50p 6219
26/01/2023 26.50p 26.50p 26.33p 26.50p 0
25/01/2023 27.00p 27.00p 26.06p 26.50p 34030
24/01/2023 27.00p 27.00p 26.16p 27.00p 2902
23/01/2023 27.00p 27.00p 26.15p 27.00p 1350
20/01/2023 27.00p 27.00p 27.00p 27.00p 0
19/01/2023 27.00p 27.50p 26.25p 27.00p 9807
18/01/2023 28.00p 28.00p 26.50p 27.50p 54313
17/01/2023 29.00p 29.00p 28.80p 29.00p 0
16/01/2023 29.00p 29.00p 28.02p 29.00p 12091
13/01/2023 29.00p 29.00p 28.12p 29.00p 40957
12/01/2023 29.00p 29.00p 28.42p 29.00p 5340
11/01/2023 29.00p 29.00p 28.42p 29.00p 11282
10/01/2023 29.00p 29.00p 28.48p 29.00p 3218
09/01/2023 29.00p 29.00p 28.42p 29.00p 177950
06/01/2023 29.00p 29.00p 28.71p 29.00p 30000
05/01/2023 29.00p 29.00p 28.40p 29.00p 28601
04/01/2023 29.00p 29.00p 28.65p 29.00p 1778
03/01/2023 29.00p 29.42p 28.62p 29.00p 32000
30/12/2022 29.00p 29.00p 28.70p 29.00p 30000
29/12/2022 29.00p 29.00p 28.70p 29.00p 2053
28/12/2022 29.00p 29.00p 28.80p 29.00p 0
23/12/2022 29.00p 29.00p 28.80p 29.00p 0
22/12/2022 29.00p 29.00p 28.80p 29.00p 0
21/12/2022 29.00p 29.00p 28.80p 29.00p 0
20/12/2022 29.00p 29.00p 28.80p 29.00p 0
19/12/2022 29.00p 29.75p 29.00p 29.00p 21343
16/12/2022 29.00p 29.00p 28.80p 29.00p 0
15/12/2022 29.00p 29.37p 29.00p 29.00p 10000
14/12/2022 29.00p 29.37p 29.00p 29.00p 34057
13/12/2022 29.00p 29.90p 29.00p 29.00p 4694
12/12/2022 29.00p 29.35p 29.00p 29.00p 10276
09/12/2022 29.00p 29.00p 28.80p 29.00p 0
08/12/2022 29.00p 29.33p 29.00p 29.00p 60044
07/12/2022 29.00p 29.90p 29.00p 29.00p 12536
06/12/2022 29.00p 29.27p 28.70p 29.00p 58698
05/12/2022 29.00p 29.26p 29.00p 29.00p 14000
02/12/2022 29.00p 29.00p 28.80p 29.00p 0
01/12/2022 29.00p 29.00p 28.00p 29.00p 1
30/11/2022 29.00p 29.90p 29.00p 29.00p 501
29/11/2022 29.00p 29.25p 29.00p 29.00p 1500
28/11/2022 29.00p 29.75p 29.00p 29.00p 17476
25/11/2022 29.00p 29.20p 29.00p 29.00p 0
24/11/2022 29.00p 29.20p 29.00p 29.00p 0
23/11/2022 29.00p 29.75p 29.00p 29.00p 2524
22/11/2022 29.00p 29.20p 29.00p 29.00p 3558
21/11/2022 29.00p 30.00p 29.00p 29.00p 349
18/11/2022 28.70p 29.37p 28.70p 29.00p 5172
17/11/2022 28.50p 28.99p 28.50p 28.70p 18894
16/11/2022 29.00p 29.90p 29.00p 29.00p 1330
15/11/2022 29.00p 29.20p 29.00p 29.00p 7150
14/11/2022 29.00p 29.20p 29.00p 29.00p 3679
11/11/2022 29.00p 29.20p 29.00p 29.00p 0
10/11/2022 29.00p 29.20p 29.00p 29.00p 0
09/11/2022 29.00p 29.20p 29.00p 29.00p 17660
08/11/2022 28.50p 29.00p 28.50p 28.50p 23454
07/11/2022 28.50p 28.67p 28.50p 28.50p 0
04/11/2022 28.50p 28.67p 28.50p 28.50p 0
03/11/2022 28.50p 29.00p 28.50p 28.50p 71
02/11/2022 28.50p 28.67p 28.50p 28.50p 0
01/11/2022 28.50p 29.00p 28.50p 28.50p 4347
31/10/2022 28.50p 28.98p 28.50p 28.50p 5654
28/10/2022 28.50p 28.52p 28.50p 28.50p 51712
27/10/2022 28.00p 29.00p 28.00p 28.50p 21906
26/10/2022 28.00p 28.00p 28.00p 28.00p 0
25/10/2022 28.00p 28.10p 28.00p 28.00p 11067
24/10/2022 28.00p 28.00p 28.00p 28.00p 3000
21/10/2022 27.00p 29.00p 27.00p 28.00p 17241
20/10/2022 27.00p 28.00p 27.00p 27.00p 67
19/10/2022 27.00p 28.00p 27.00p 27.00p 10023
18/10/2022 26.50p 27.00p 26.50p 27.00p 2538
17/10/2022 26.50p 26.89p 26.50p 26.50p 4231
14/10/2022 26.50p 26.50p 26.50p 26.50p 0
13/10/2022 26.50p 27.00p 26.50p 26.50p 1829
12/10/2022 26.00p 27.40p 26.00p 27.40p 24184
11/10/2022 26.00p 26.00p 25.80p 26.00p 0
10/10/2022 26.00p 26.00p 25.80p 26.00p 0
07/10/2022 26.00p 26.00p 26.00p 26.00p 0
06/10/2022 26.00p 26.00p 26.00p 26.00p 0
05/10/2022 26.00p 26.00p 26.00p 26.00p 0
04/10/2022 26.00p 27.00p 26.00p 26.00p 2500
03/10/2022 25.50p 26.30p 25.50p 26.00p 18850
30/09/2022 25.50p 26.00p 25.50p 25.50p 11134
29/09/2022 26.00p 26.00p 25.50p 25.50p 0
28/09/2022 26.00p 26.98p 26.00p 26.00p 7458
27/09/2022 26.00p 26.00p 26.00p 26.00p 0

*Close Price adjusted for both dividends and splits