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 NATWEST GROUP (NWG) by Alan Oscroft in The Motley Fool
- Strong Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Buy React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Hold Experian (EXPN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Mothercare (MTC) by Deutsche Bank
- Sell Boohoo Group (BOO) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Frasers Group (FRAS) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Equal Weight Lancashire Holdings Limited (LRE) by Barclays
STM Group (STM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/09/2022 | 26.00p | 26.20p | 26.00p | 26.00p | 950 |
| 23/09/2022 | 26.00p | 27.00p | 26.00p | 26.00p | 400 |
| 22/09/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/09/2022 | 26.00p | 27.00p | 26.00p | 26.00p | 3635 |
| 20/09/2022 | 26.00p | 26.00p | 25.80p | 26.00p | 2607 |
| 16/09/2022 | 24.80p | 26.00p | 24.80p | 26.00p | 33093 |
| 15/09/2022 | 24.80p | 24.80p | 24.80p | 24.80p | 0 |
| 14/09/2022 | 24.80p | 25.60p | 24.80p | 24.80p | 300 |
| 13/09/2022 | 25.50p | 26.00p | 25.50p | 26.00p | 10053 |
| 12/09/2022 | 25.50p | 25.50p | 25.35p | 25.50p | 99 |
| 09/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/09/2022 | 25.50p | 25.50p | 25.30p | 25.50p | 2290 |
| 06/09/2022 | 25.00p | 26.00p | 25.00p | 25.50p | 13334 |
| 05/09/2022 | 25.00p | 25.96p | 25.00p | 25.00p | 15000 |
| 02/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/08/2022 | 25.00p | 25.96p | 25.00p | 25.00p | 844 |
| 30/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/08/2022 | 25.00p | 26.00p | 24.62p | 25.00p | 9501 |
| 24/08/2022 | 25.00p | 26.00p | 24.55p | 25.00p | 53000 |
| 23/08/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 2405 |
| 22/08/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 6789 |
| 19/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/08/2022 | 24.50p | 25.50p | 24.40p | 25.00p | 15424 |
| 15/08/2022 | 24.50p | 24.98p | 24.50p | 24.50p | 1256 |
| 12/08/2022 | 24.00p | 26.00p | 24.00p | 24.50p | 76919 |
| 11/08/2022 | 24.50p | 24.50p | 24.16p | 24.50p | 94 |
| 10/08/2022 | 24.00p | 25.00p | 23.75p | 24.50p | 44893 |
| 09/08/2022 | 24.00p | 24.00p | 23.28p | 24.00p | 18299 |
| 08/08/2022 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 05/08/2022 | 23.00p | 24.50p | 23.00p | 23.50p | 62215 |
| 04/08/2022 | 21.50p | 24.00p | 21.00p | 23.00p | 153239 |
| 03/08/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/08/2022 | 24.00p | 24.90p | 24.00p | 24.00p | 12805 |
| 01/08/2022 | 24.00p | 24.90p | 24.00p | 24.00p | 1500 |
| 29/07/2022 | 24.00p | 24.20p | 24.00p | 24.00p | 890 |
| 28/07/2022 | 24.00p | 24.00p | 23.20p | 24.00p | 32484 |
| 27/07/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/07/2022 | 23.50p | 24.00p | 23.00p | 24.00p | 125028 |
| 25/07/2022 | 23.00p | 23.70p | 23.00p | 23.00p | 1000 |
| 22/07/2022 | 23.00p | 23.00p | 22.52p | 23.00p | 376 |
| 21/07/2022 | 23.00p | 23.00p | 22.50p | 23.00p | 10000 |
| 20/07/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/07/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/07/2022 | 23.00p | 23.72p | 22.45p | 23.00p | 9441 |
| 15/07/2022 | 23.00p | 23.75p | 23.00p | 23.00p | 10000 |
| 14/07/2022 | 23.50p | 23.50p | 22.38p | 23.00p | 4900 |
| 13/07/2022 | 23.50p | 23.50p | 22.35p | 23.50p | 653 |
| 12/07/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/07/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/07/2022 | 23.00p | 23.90p | 23.00p | 23.50p | 2092 |
| 07/07/2022 | 22.50p | 23.00p | 22.50p | 23.00p | 60000 |
| 06/07/2022 | 23.50p | 23.50p | 22.05p | 22.50p | 23363 |
| 05/07/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 04/07/2022 | 23.50p | 23.88p | 23.05p | 23.50p | 11477 |
| 01/07/2022 | 24.00p | 24.00p | 23.16p | 23.50p | 21455 |
| 30/06/2022 | 24.00p | 24.00p | 23.60p | 24.00p | 10000 |
| 29/06/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/06/2022 | 24.00p | 24.47p | 23.80p | 24.00p | 14239 |
| 27/06/2022 | 24.00p | 24.16p | 23.70p | 24.00p | 65000 |
| 24/06/2022 | 24.00p | 24.00p | 23.20p | 24.00p | 1085 |
| 23/06/2022 | 24.20p | 24.20p | 22.75p | 24.00p | 168530 |
| 22/06/2022 | 24.20p | 24.33p | 23.50p | 24.20p | 17812 |
| 21/06/2022 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
| 20/06/2022 | 24.20p | 24.52p | 23.50p | 24.20p | 9000 |
| 17/06/2022 | 24.40p | 24.40p | 23.50p | 24.20p | 15000 |
| 16/06/2022 | 25.00p | 25.00p | 23.50p | 24.20p | 283445 |
| 15/06/2022 | 25.50p | 25.70p | 24.50p | 25.00p | 306626 |
| 14/06/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/06/2022 | 25.50p | 26.80p | 25.50p | 25.50p | 80 |
| 10/06/2022 | 25.50p | 25.90p | 25.10p | 25.50p | 31400 |
| 09/06/2022 | 25.00p | 25.58p | 25.00p | 25.50p | 30362 |
| 08/06/2022 | 26.00p | 26.00p | 25.00p | 25.00p | 392550 |
| 07/06/2022 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 06/06/2022 | 26.00p | 27.00p | 26.00p | 26.50p | 117500 |
| 01/06/2022 | 26.00p | 26.90p | 25.00p | 26.00p | 47660 |
| 31/05/2022 | 26.00p | 26.90p | 25.00p | 26.00p | 29300 |
| 30/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/05/2022 | 26.00p | 26.00p | 25.73p | 26.00p | 6000 |
| 26/05/2022 | 26.00p | 26.90p | 26.00p | 26.00p | 6000 |
| 25/05/2022 | 26.00p | 26.20p | 26.00p | 26.00p | 3 |
| 24/05/2022 | 26.00p | 26.40p | 25.60p | 26.40p | 59606 |
| 23/05/2022 | 26.00p | 27.00p | 26.00p | 26.00p | 1000 |
| 20/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/05/2022 | 26.50p | 26.98p | 26.00p | 26.00p | 9193 |
| 18/05/2022 | 26.00p | 27.00p | 26.00p | 26.50p | 12000 |
| 17/05/2022 | 26.00p | 26.00p | 25.60p | 26.00p | 520 |
| 16/05/2022 | 26.00p | 26.90p | 26.00p | 26.00p | 4416 |
| 13/05/2022 | 25.50p | 26.80p | 25.50p | 26.80p | 5000 |
| 12/05/2022 | 25.50p | 25.50p | 25.33p | 25.50p | 1975 |
| 11/05/2022 | 25.50p | 26.87p | 25.50p | 25.50p | 4808 |
| 10/05/2022 | 25.50p | 26.88p | 25.31p | 25.50p | 12871 |
| 09/05/2022 | 25.50p | 26.90p | 25.50p | 25.50p | 708 |
| 06/05/2022 | 25.50p | 26.94p | 25.50p | 25.50p | 17009 |
| 05/05/2022 | 25.50p | 26.22p | 25.50p | 25.50p | 11400 |
| 04/05/2022 | 25.00p | 26.04p | 25.00p | 25.50p | 74000 |
| 03/05/2022 | 25.00p | 25.00p | 24.25p | 25.00p | 40000 |
| 29/04/2022 | 26.00p | 26.00p | 24.00p | 25.00p | 144372 |
| 28/04/2022 | 26.50p | 26.60p | 25.00p | 26.00p | 151628 |
| 27/04/2022 | 26.50p | 26.50p | 26.03p | 26.50p | 15000 |
| 26/04/2022 | 27.00p | 27.00p | 26.00p | 27.00p | 73000 |
| 25/04/2022 | 27.00p | 27.00p | 26.23p | 27.00p | 16918 |
| 22/04/2022 | 27.00p | 28.00p | 26.20p | 27.00p | 77039 |
| 21/04/2022 | 27.00p | 28.00p | 25.49p | 27.00p | 84324 |
| 20/04/2022 | 27.00p | 28.00p | 27.00p | 27.00p | 16938 |
| 19/04/2022 | 27.00p | 27.30p | 27.00p | 27.00p | 2000 |
| 14/04/2022 | 27.50p | 27.50p | 26.44p | 27.00p | 16594 |
| 13/04/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/04/2022 | 27.50p | 28.70p | 27.50p | 27.50p | 1064 |
| 11/04/2022 | 28.50p | 28.50p | 26.30p | 27.50p | 76255 |
| 08/04/2022 | 27.50p | 29.75p | 27.15p | 28.50p | 96471 |
| 07/04/2022 | 27.50p | 28.50p | 27.15p | 27.50p | 5494 |
| 06/04/2022 | 27.50p | 28.58p | 27.13p | 28.00p | 38982 |
| 05/04/2022 | 28.00p | 28.00p | 26.75p | 27.50p | 9248 |
| 04/04/2022 | 28.50p | 28.80p | 26.20p | 28.00p | 128986 |
| 01/04/2022 | 28.50p | 28.80p | 27.35p | 28.50p | 64473 |
| 31/03/2022 | 28.50p | 28.80p | 27.30p | 28.50p | 3708 |
| 30/03/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 29/03/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 28/03/2022 | 27.50p | 29.00p | 27.50p | 28.50p | 17224 |
| 25/03/2022 | 27.50p | 28.22p | 27.50p | 27.50p | 5675 |
| 24/03/2022 | 28.00p | 28.40p | 26.00p | 27.50p | 64049 |
| 23/03/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/03/2022 | 28.00p | 28.70p | 28.00p | 28.50p | 25000 |
| 21/03/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 18/03/2022 | 28.00p | 28.17p | 28.00p | 28.00p | 2599 |
| 17/03/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 16/03/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 15/03/2022 | 28.00p | 28.00p | 27.40p | 28.00p | 22012 |
| 14/03/2022 | 28.00p | 28.30p | 27.35p | 28.00p | 27403 |
| 11/03/2022 | 28.00p | 28.30p | 27.04p | 28.00p | 18878 |
| 10/03/2022 | 28.00p | 28.40p | 28.00p | 28.00p | 5000 |
| 09/03/2022 | 28.00p | 28.50p | 27.04p | 28.00p | 13882 |
| 08/03/2022 | 28.00p | 28.50p | 27.04p | 28.00p | 38773 |
| 07/03/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 30584 |
| 04/03/2022 | 29.00p | 29.00p | 27.25p | 28.00p | 136671 |
| 03/03/2022 | 29.50p | 29.50p | 28.30p | 29.00p | 40858 |
| 02/03/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 01/03/2022 | 29.50p | 30.21p | 28.00p | 29.50p | 10045 |
| 28/02/2022 | 29.50p | 30.21p | 28.30p | 29.50p | 4899 |
| 25/02/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 24/02/2022 | 29.50p | 30.70p | 29.50p | 29.50p | 0 |
| 23/02/2022 | 30.70p | 31.22p | 30.70p | 30.70p | 3500 |
| 22/02/2022 | 30.70p | 30.70p | 29.60p | 30.70p | 11242 |
| 21/02/2022 | 30.70p | 31.45p | 29.50p | 30.70p | 83712 |
| 18/02/2022 | 31.00p | 31.70p | 30.20p | 30.70p | 24080 |
| 17/02/2022 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 16/02/2022 | 31.00p | 31.00p | 30.20p | 31.00p | 1636 |
| 15/02/2022 | 31.00p | 32.00p | 31.00p | 31.00p | 1000 |
| 14/02/2022 | 31.00p | 31.00p | 30.10p | 31.00p | 10962 |
| 11/02/2022 | 31.00p | 32.00p | 31.00p | 31.00p | 200000 |
| 10/02/2022 | 30.70p | 31.00p | 30.70p | 31.00p | 0 |
| 09/02/2022 | 31.00p | 31.00p | 30.25p | 30.70p | 4693 |
| 08/02/2022 | 30.70p | 32.00p | 30.70p | 31.00p | 31599 |
| 07/02/2022 | 30.70p | 30.70p | 29.85p | 30.70p | 27825 |
| 04/02/2022 | 30.70p | 31.40p | 29.79p | 30.70p | 13133 |
| 03/02/2022 | 30.00p | 31.00p | 30.00p | 30.70p | 10000 |
| 02/02/2022 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 01/02/2022 | 30.00p | 30.00p | 29.25p | 30.00p | 5146 |
| 31/01/2022 | 30.00p | 30.00p | 29.25p | 30.00p | 25975 |
| 28/01/2022 | 30.00p | 30.00p | 29.35p | 30.00p | 5128 |
| 27/01/2022 | 30.00p | 31.00p | 29.25p | 30.00p | 11449 |
| 26/01/2022 | 30.00p | 31.00p | 29.55p | 30.00p | 60740 |
| 25/01/2022 | 30.00p | 31.00p | 30.00p | 30.00p | 16547 |
| 24/01/2022 | 31.50p | 32.00p | 29.55p | 30.00p | 68303 |
| 21/01/2022 | 32.50p | 32.50p | 31.00p | 31.50p | 135550 |
| 20/01/2022 | 32.50p | 32.50p | 31.13p | 32.50p | 48846 |
| 19/01/2022 | 32.50p | 32.73p | 32.50p | 32.50p | 26365 |
| 18/01/2022 | 33.00p | 33.00p | 32.50p | 32.50p | 10405 |
| 17/01/2022 | 33.00p | 34.00p | 32.10p | 33.00p | 50540 |
| 14/01/2022 | 31.00p | 33.00p | 31.00p | 33.00p | 999950 |
| 13/01/2022 | 31.00p | 32.00p | 30.55p | 31.00p | 12445 |
| 12/01/2022 | 31.00p | 31.79p | 30.36p | 31.00p | 47132 |
| 10/01/2022 | 31.00p | 31.80p | 30.15p | 31.00p | 23223 |
| 07/01/2022 | 31.50p | 31.50p | 30.01p | 31.00p | 31749 |
| 06/01/2022 | 31.50p | 31.50p | 30.25p | 31.50p | 50 |
| 05/01/2022 | 31.50p | 31.50p | 30.00p | 31.50p | 100 |
| 04/01/2022 | 31.50p | 31.50p | 31.25p | 31.50p | 500000 |
| 03/01/2022 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 31/12/2021 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 30/12/2021 | 31.50p | 32.00p | 30.70p | 31.50p | 6992 |
| 29/12/2021 | 31.50p | 32.00p | 30.00p | 31.50p | 2200 |
| 28/12/2021 | 32.00p | 32.00p | 31.40p | 31.50p | 8000 |
| 27/12/2021 | 32.00p | 32.00p | 31.40p | 31.50p | 8000 |
| 24/12/2021 | 32.00p | 32.00p | 31.40p | 31.50p | 8000 |
| 23/12/2021 | 32.50p | 32.50p | 31.30p | 32.00p | 19232 |
| 22/12/2021 | 33.00p | 33.00p | 32.00p | 32.50p | 20000 |
| 21/12/2021 | 33.00p | 33.40p | 32.89p | 33.00p | 10000 |
| 20/12/2021 | 33.00p | 33.00p | 32.00p | 33.00p | 4000 |
| 17/12/2021 | 33.00p | 33.00p | 32.90p | 33.00p | 910 |
| 16/12/2021 | 33.00p | 33.45p | 32.25p | 33.00p | 32494 |
| 15/12/2021 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 14/12/2021 | 33.00p | 33.00p | 32.00p | 33.00p | 12426 |
| 13/12/2021 | 33.00p | 33.52p | 32.83p | 33.00p | 8456 |
| 10/12/2021 | 33.00p | 33.52p | 32.83p | 33.00p | 14602 |
| 09/12/2021 | 33.00p | 33.65p | 33.00p | 33.00p | 2000 |
*Close Price adjusted for both dividends and splits