STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/03/2021 30.00p 32.75p 30.00p 31.50p 54777
02/03/2021 30.00p 30.20p 29.02p 30.00p 125577
01/03/2021 30.00p 30.50p 29.25p 30.00p 78234
26/02/2021 30.50p 30.50p 29.00p 30.00p 31900
25/02/2021 30.50p 31.10p 29.50p 30.50p 33624
24/02/2021 30.50p 31.10p 29.80p 30.50p 24229
23/02/2021 30.50p 31.20p 30.50p 30.50p 20457
22/02/2021 31.00p 31.25p 30.00p 30.50p 26139
19/02/2021 30.50p 31.70p 29.30p 31.00p 54580
18/02/2021 30.00p 30.50p 29.00p 30.50p 104098
17/02/2021 30.00p 30.50p 29.55p 30.00p 4033
16/02/2021 30.00p 31.00p 29.00p 30.00p 485454
15/02/2021 30.20p 30.50p 29.00p 30.00p 49406
12/02/2021 30.20p 30.55p 29.55p 30.20p 89389
11/02/2021 30.20p 30.20p 30.20p 30.20p 0
10/02/2021 30.20p 30.84p 29.50p 30.20p 42113
09/02/2021 30.20p 30.55p 29.50p 30.20p 56674
08/02/2021 30.20p 30.60p 29.43p 30.20p 30661
05/02/2021 31.00p 31.00p 29.43p 30.20p 105615
04/02/2021 31.00p 31.96p 30.52p 31.00p 93774
03/02/2021 28.00p 31.96p 27.00p 31.00p 239665
02/02/2021 27.00p 27.60p 26.55p 27.00p 203007
01/02/2021 27.50p 27.70p 26.50p 27.00p 66370
29/01/2021 28.00p 28.20p 26.00p 27.50p 89409
28/01/2021 28.50p 28.50p 27.18p 28.00p 108689
27/01/2021 29.00p 29.00p 27.55p 28.50p 89694
26/01/2021 29.00p 29.00p 28.00p 29.00p 137667
25/01/2021 29.00p 29.00p 28.12p 29.00p 20518
22/01/2021 28.50p 29.00p 28.11p 29.00p 85395
21/01/2021 29.00p 29.00p 28.10p 28.50p 13084
20/01/2021 29.00p 29.20p 28.00p 29.00p 21548
19/01/2021 29.50p 29.50p 28.10p 29.00p 111306
18/01/2021 30.50p 30.50p 29.50p 29.50p 14667
15/01/2021 31.00p 31.25p 30.04p 30.50p 60116
14/01/2021 31.00p 31.00p 30.00p 31.00p 39511
13/01/2021 31.00p 31.00p 31.00p 31.00p 0
12/01/2021 31.00p 31.30p 30.30p 31.00p 2604
11/01/2021 31.00p 32.00p 30.04p 32.00p 27970
08/01/2021 31.00p 31.45p 30.25p 31.00p 73905
07/01/2021 31.00p 31.60p 31.00p 31.00p 14146
06/01/2021 31.00p 31.60p 29.00p 31.00p 171321
05/01/2021 31.00p 31.75p 30.04p 31.00p 102336
04/01/2021 30.00p 31.90p 29.00p 31.00p 97109
31/12/2020 30.00p 30.20p 28.55p 30.00p 20260
30/12/2020 30.00p 30.20p 28.50p 30.00p 11068
29/12/2020 29.50p 30.40p 28.20p 30.00p 80075
24/12/2020 29.50p 30.94p 29.50p 29.50p 775
23/12/2020 29.50p 30.50p 28.30p 29.50p 70279
22/12/2020 29.00p 29.50p 28.30p 29.50p 43745
21/12/2020 29.50p 29.70p 28.04p 29.00p 140389
18/12/2020 28.50p 29.50p 28.50p 29.50p 58917
17/12/2020 28.50p 28.50p 28.50p 28.50p 0
16/12/2020 28.50p 28.90p 28.06p 28.50p 47446
15/12/2020 30.00p 30.00p 28.06p 28.50p 45143
14/12/2020 29.50p 30.20p 29.00p 30.00p 119515
11/12/2020 30.30p 30.48p 29.00p 29.50p 30429
10/12/2020 30.30p 30.30p 29.63p 30.30p 20119
09/12/2020 30.30p 30.69p 30.30p 30.30p 3241
08/12/2020 30.30p 30.70p 29.63p 30.30p 56408
07/12/2020 31.50p 31.65p 29.00p 30.30p 198526
04/12/2020 31.00p 32.00p 31.00p 31.50p 15157
03/12/2020 30.80p 32.00p 30.01p 31.00p 139380
02/12/2020 30.80p 31.40p 29.60p 30.80p 66895
01/12/2020 31.00p 31.70p 29.65p 30.80p 103551
30/11/2020 31.50p 32.94p 30.00p 31.00p 76881
27/11/2020 29.00p 32.00p 29.00p 31.00p 110832
26/11/2020 28.50p 30.00p 28.50p 29.00p 116312
25/11/2020 28.50p 30.00p 28.50p 28.50p 125765
24/11/2020 28.50p 29.94p 28.50p 28.50p 24139
23/11/2020 28.50p 30.00p 28.50p 28.50p 76054
20/11/2020 28.50p 30.00p 28.50p 28.50p 98014
19/11/2020 28.50p 29.94p 28.33p 28.50p 37014
18/11/2020 28.50p 30.00p 28.50p 28.50p 62186
17/11/2020 28.50p 30.00p 28.50p 28.50p 71052
16/11/2020 28.50p 30.00p 28.50p 28.50p 70045
13/11/2020 29.00p 30.00p 28.33p 28.50p 16747
12/11/2020 29.00p 29.96p 29.00p 29.00p 34354
10/11/2020 26.50p 29.70p 26.50p 29.00p 492758
09/11/2020 26.50p 27.67p 26.50p 26.50p 87682
06/11/2020 26.50p 27.67p 26.44p 26.50p 66070
05/11/2020 26.50p 27.80p 26.36p 26.50p 2051871
04/11/2020 26.50p 27.55p 26.50p 26.50p 50000
03/11/2020 26.50p 28.00p 26.12p 26.50p 1005
02/11/2020 26.50p 27.55p 25.25p 26.50p 102059
30/10/2020 26.50p 27.55p 26.11p 26.50p 33919
29/10/2020 26.00p 27.00p 26.00p 26.50p 38912
28/10/2020 26.50p 26.90p 25.00p 26.00p 54458
27/10/2020 26.50p 27.40p 25.90p 26.50p 26714
26/10/2020 26.50p 27.50p 26.50p 27.00p 1107999
23/10/2020 27.00p 29.00p 25.75p 26.50p 46911
22/10/2020 27.00p 27.50p 25.50p 27.00p 23681
21/10/2020 27.00p 27.95p 26.36p 27.50p 58568
20/10/2020 27.00p 28.00p 27.00p 27.00p 72675
19/10/2020 27.00p 27.90p 26.36p 27.00p 30979
16/10/2020 27.00p 28.00p 26.22p 27.00p 79465
15/10/2020 29.00p 29.00p 27.00p 27.00p 166758
14/10/2020 27.00p 30.00p 25.04p 29.00p 1127560
13/10/2020 35.50p 35.65p 34.00p 34.50p 34521
12/10/2020 35.50p 35.70p 35.02p 35.50p 9177
09/10/2020 36.50p 36.69p 35.00p 35.50p 53486
08/10/2020 36.50p 36.70p 36.00p 36.50p 28410
07/10/2020 37.00p 38.00p 36.00p 36.50p 64322
06/10/2020 37.00p 37.00p 36.30p 37.00p 23071
05/10/2020 37.00p 37.60p 37.00p 37.00p 1138
02/10/2020 37.50p 37.70p 36.10p 37.00p 123025
01/10/2020 37.50p 38.70p 37.00p 37.50p 100947
30/09/2020 37.50p 38.12p 37.50p 37.50p 15737
29/09/2020 37.50p 38.12p 36.06p 37.50p 132640
28/09/2020 37.50p 38.00p 36.00p 37.50p 36586
25/09/2020 39.00p 39.69p 36.00p 37.50p 123588
24/09/2020 40.00p 40.90p 38.75p 39.00p 20707
23/09/2020 39.00p 40.00p 38.60p 40.00p 44867
22/09/2020 39.00p 39.80p 38.00p 39.00p 54770
21/09/2020 39.50p 39.50p 38.00p 39.00p 44275
18/09/2020 40.50p 40.50p 38.30p 39.50p 21800
17/09/2020 40.50p 41.40p 39.14p 40.50p 20915
16/09/2020 41.00p 41.00p 39.25p 40.50p 96685
15/09/2020 40.50p 41.75p 40.50p 41.00p 43594
14/09/2020 38.00p 42.00p 38.00p 40.50p 181611
11/09/2020 37.00p 38.90p 36.88p 38.00p 157595
10/09/2020 32.50p 38.00p 32.50p 37.00p 537941
09/09/2020 32.50p 33.70p 32.50p 32.50p 45631
08/09/2020 36.00p 36.00p 31.00p 32.50p 251826
07/09/2020 35.00p 36.50p 34.10p 36.50p 104447
04/09/2020 35.00p 35.90p 34.20p 35.00p 71510
03/09/2020 35.00p 35.99p 34.70p 35.00p 43449
02/09/2020 35.00p 35.90p 35.00p 35.00p 6936
01/09/2020 36.10p 36.91p 34.70p 35.00p 36843
28/08/2020 36.10p 36.91p 35.60p 36.10p 46944
27/08/2020 34.00p 36.91p 34.00p 36.10p 99397
26/08/2020 34.00p 34.95p 34.00p 34.00p 34544
25/08/2020 34.00p 35.00p 34.00p 34.00p 39012
24/08/2020 34.00p 34.90p 34.00p 34.00p 2842
21/08/2020 34.00p 34.90p 33.02p 34.00p 42839
20/08/2020 34.00p 34.90p 33.02p 34.00p 2745
19/08/2020 34.00p 35.00p 33.00p 34.00p 90613
18/08/2020 34.00p 34.90p 33.02p 34.00p 9354
17/08/2020 34.00p 34.50p 33.02p 34.00p 34038
14/08/2020 34.70p 34.70p 33.00p 34.00p 26119
13/08/2020 30.00p 35.00p 30.00p 34.00p 267896
12/08/2020 30.00p 30.70p 30.00p 30.00p 17982
11/08/2020 30.50p 30.95p 30.00p 30.00p 60194
10/08/2020 29.00p 31.85p 29.00p 30.50p 185250
07/08/2020 26.00p 29.00p 26.00p 29.00p 52935
06/08/2020 26.50p 26.95p 26.33p 26.50p 144652
05/08/2020 27.50p 27.50p 27.50p 27.50p 0
04/08/2020 26.50p 27.50p 26.50p 27.50p 10091
03/08/2020 26.50p 26.50p 26.50p 26.50p 0
31/07/2020 26.50p 27.20p 26.50p 26.50p 749
30/07/2020 26.50p 27.25p 26.50p 26.50p 130972
29/07/2020 26.50p 27.00p 26.50p 26.50p 9439
28/07/2020 26.50p 27.00p 26.12p 26.50p 91450
27/07/2020 26.50p 27.25p 25.50p 26.50p 237365
24/07/2020 26.00p 26.51p 25.00p 26.50p 468276
23/07/2020 26.50p 26.50p 26.00p 26.00p 30582
22/07/2020 27.00p 27.50p 26.22p 27.00p 26326
21/07/2020 27.00p 27.50p 26.20p 27.00p 25768
20/07/2020 27.00p 27.00p 27.00p 27.00p 0
17/07/2020 28.50p 28.50p 26.05p 27.00p 62616
16/07/2020 28.50p 28.50p 27.15p 28.50p 4700
15/07/2020 28.50p 28.50p 28.50p 28.50p 0
14/07/2020 28.50p 28.50p 27.15p 28.50p 5695
13/07/2020 28.50p 28.60p 27.00p 28.50p 33819
10/07/2020 28.50p 28.50p 27.15p 28.50p 2213
09/07/2020 28.50p 29.25p 28.50p 28.50p 10000
08/07/2020 28.50p 29.50p 27.00p 28.50p 72326
07/07/2020 28.50p 28.50p 27.88p 28.50p 20000
06/07/2020 28.50p 29.80p 28.25p 28.50p 38859
03/07/2020 28.50p 29.70p 28.50p 28.50p 3483
02/07/2020 28.50p 29.80p 27.55p 28.50p 58512
01/07/2020 28.50p 28.75p 28.50p 28.50p 15000
30/06/2020 28.50p 28.50p 28.50p 28.50p 0
29/06/2020 28.50p 29.80p 28.50p 28.50p 5114
26/06/2020 28.50p 29.99p 28.50p 28.50p 35940
25/06/2020 28.50p 29.85p 28.50p 28.50p 15477
24/06/2020 28.50p 29.74p 28.50p 28.50p 41882
23/06/2020 28.50p 28.50p 28.15p 28.50p 36144
22/06/2020 28.50p 29.70p 28.10p 28.50p 19696
19/06/2020 29.00p 29.85p 28.50p 28.50p 8500
18/06/2020 29.00p 29.90p 28.10p 29.00p 13759
17/06/2020 28.00p 29.90p 27.22p 29.00p 68946
16/06/2020 28.50p 28.82p 28.50p 28.50p 4910
15/06/2020 28.50p 28.50p 28.00p 28.50p 112500
12/06/2020 30.00p 30.00p 28.00p 28.50p 52503
11/06/2020 31.00p 31.00p 29.10p 30.00p 39421
10/06/2020 31.00p 31.00p 30.10p 31.00p 36406
09/06/2020 31.00p 31.50p 30.60p 31.00p 26508
08/06/2020 32.00p 32.00p 31.00p 31.00p 38581
05/06/2020 32.50p 32.50p 30.50p 32.00p 29930
04/06/2020 32.50p 32.50p 32.50p 32.50p 0
03/06/2020 33.00p 33.00p 31.25p 32.50p 14000
02/06/2020 33.00p 34.00p 32.00p 33.00p 95855
01/06/2020 32.00p 34.00p 32.00p 33.00p 77379
29/05/2020 32.00p 32.70p 31.31p 32.00p 27149
28/05/2020 33.00p 33.00p 31.00p 32.00p 59019
27/05/2020 32.50p 33.60p 32.22p 33.00p 102931
26/05/2020 32.00p 33.85p 31.15p 32.50p 84319
25/05/2020 32.00p 33.00p 31.13p 32.00p 142880
22/05/2020 32.00p 33.00p 31.13p 32.00p 142880
21/05/2020 32.00p 32.90p 31.40p 32.00p 24632

*Close Price adjusted for both dividends and splits