STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/11/2009 28.50p 28.50p 27.00p 28.50p 4651
02/11/2009 29.00p 28.50p 28.00p 28.50p 12747
30/10/2009 29.00p 29.00p 29.00p 29.00p 0
29/10/2009 29.00p 29.00p 29.00p 29.00p 0
28/10/2009 29.00p 29.00p 29.00p 29.00p 0
27/10/2009 29.00p 29.00p 29.00p 29.00p 0
26/10/2009 29.00p 29.00p 29.00p 29.00p 0
23/10/2009 29.00p 29.00p 29.00p 29.00p 0
22/10/2009 29.00p 29.00p 29.00p 29.00p 0
21/10/2009 29.00p 29.00p 29.00p 29.00p 0
20/10/2009 30.00p 29.00p 26.00p 29.00p 13000
19/10/2009 30.00p 30.00p 27.00p 30.00p 10000
16/10/2009 30.00p 30.00p 30.00p 30.00p 0
15/10/2009 30.00p 30.00p 30.00p 30.00p 0
14/10/2009 30.00p 30.00p 28.04p 30.00p 2000
13/10/2009 30.50p 26.00p 26.00p 30.00p 24000
12/10/2009 30.50p 30.50p 28.05p 30.50p 500
09/10/2009 30.50p 30.50p 30.50p 30.50p 0
08/10/2009 30.50p 30.50p 30.50p 30.50p 0
07/10/2009 30.50p 30.50p 30.50p 30.50p 0
06/10/2009 30.50p 30.50p 30.50p 30.50p 0
05/10/2009 31.00p 30.50p 27.00p 30.50p 10563
02/10/2009 31.50p 31.00p 29.00p 31.00p 17789
01/10/2009 32.00p 31.50p 29.00p 31.50p 10000
30/09/2009 32.00p 32.00p 31.00p 32.00p 18966
29/09/2009 32.00p 32.00p 31.00p 32.00p 14918
28/09/2009 32.00p 32.00p 32.00p 32.00p 0
25/09/2009 32.00p 32.00p 32.00p 32.00p 0
24/09/2009 32.00p 32.00p 32.00p 32.00p 0
23/09/2009 32.00p 32.00p 32.00p 32.00p 0
22/09/2009 32.00p 32.00p 32.00p 32.00p 0
21/09/2009 32.00p 32.00p 32.00p 32.00p 0

*Close Price adjusted for both dividends and splits