STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/05/2020 32.50p 32.90p 31.30p 32.00p 34527
19/05/2020 31.00p 35.00p 31.00p 32.50p 204216
18/05/2020 26.80p 35.00p 26.80p 31.00p 250770
15/05/2020 26.80p 27.60p 26.80p 26.80p 4340
14/05/2020 26.60p 27.60p 26.00p 26.80p 120535
13/05/2020 26.60p 27.60p 26.60p 26.60p 52000
12/05/2020 26.60p 27.33p 26.60p 26.60p 15634
11/05/2020 27.00p 28.00p 26.30p 27.00p 63048
08/05/2020 26.50p 27.34p 25.82p 27.00p 73166
07/05/2020 26.50p 27.34p 25.82p 27.00p 73166
06/05/2020 25.50p 27.13p 25.50p 26.50p 127785
05/05/2020 25.50p 26.00p 25.00p 25.50p 584628
04/05/2020 25.50p 25.50p 25.10p 25.50p 45967
01/05/2020 26.50p 26.50p 25.00p 25.50p 293028
30/04/2020 26.80p 26.80p 26.00p 26.50p 201796
29/04/2020 28.30p 28.50p 26.56p 26.80p 606581
28/04/2020 24.00p 28.38p 24.00p 28.30p 1147320
27/04/2020 22.50p 22.98p 22.10p 22.50p 33610
24/04/2020 24.00p 24.00p 22.02p 22.50p 50913
23/04/2020 24.00p 24.00p 24.00p 24.00p 2000
22/04/2020 24.00p 24.00p 24.00p 24.00p 0
21/04/2020 24.00p 24.00p 23.04p 24.00p 7682
20/04/2020 25.00p 25.00p 22.00p 24.50p 101960
17/04/2020 25.00p 25.00p 24.60p 25.00p 15438
16/04/2020 25.00p 25.00p 24.60p 25.00p 22362
15/04/2020 25.00p 25.40p 24.35p 25.00p 29383
14/04/2020 25.50p 25.50p 24.20p 25.00p 206219
13/04/2020 26.50p 27.25p 25.50p 25.50p 18122
10/04/2020 26.50p 27.25p 25.50p 25.50p 18122
09/04/2020 26.50p 27.25p 25.50p 25.50p 18122
08/04/2020 26.50p 27.20p 25.45p 26.50p 38207
07/04/2020 25.50p 26.50p 25.50p 26.50p 52291
06/04/2020 23.50p 25.89p 23.50p 25.50p 100217
03/04/2020 24.00p 24.70p 23.04p 23.50p 58666
02/04/2020 23.70p 24.94p 22.43p 24.00p 101091
01/04/2020 23.20p 23.20p 22.13p 23.20p 20991
31/03/2020 22.00p 23.84p 22.00p 23.20p 32509
30/03/2020 22.50p 22.80p 22.00p 22.00p 4280
27/03/2020 21.50p 23.00p 21.50p 22.50p 67534
26/03/2020 21.50p 23.00p 21.50p 21.50p 15182
25/03/2020 21.30p 23.00p 20.70p 21.50p 57441
24/03/2020 21.30p 21.30p 20.20p 21.30p 8650
23/03/2020 21.30p 22.00p 20.28p 21.30p 11977
20/03/2020 19.75p 23.00p 19.75p 21.30p 88243
19/03/2020 19.00p 19.75p 18.50p 19.75p 20000
18/03/2020 19.00p 20.00p 18.12p 19.00p 41533
17/03/2020 19.25p 19.50p 18.10p 19.00p 108088
16/03/2020 23.00p 23.13p 19.00p 19.75p 217213
13/03/2020 24.00p 24.00p 22.66p 23.50p 52821
12/03/2020 24.00p 24.78p 23.10p 24.00p 154896
11/03/2020 24.50p 24.55p 24.50p 24.50p 40000
10/03/2020 24.20p 25.00p 24.00p 24.50p 31968
09/03/2020 24.70p 24.70p 23.74p 24.20p 44099
06/03/2020 25.40p 25.80p 25.00p 25.40p 56679
05/03/2020 26.00p 26.50p 24.80p 25.40p 42170
04/03/2020 27.50p 27.50p 26.00p 26.00p 50154
03/03/2020 28.00p 28.40p 27.00p 27.50p 72042
02/03/2020 26.50p 28.00p 26.50p 28.00p 40181
28/02/2020 28.20p 28.20p 24.53p 26.00p 134986
27/02/2020 27.50p 30.00p 27.50p 28.40p 91731
26/02/2020 30.20p 30.20p 28.00p 28.30p 64933
25/02/2020 27.60p 30.92p 27.60p 30.20p 127367
24/02/2020 27.60p 28.50p 27.60p 28.10p 63197
21/02/2020 27.60p 27.60p 27.60p 27.60p 23163
20/02/2020 27.60p 28.14p 27.60p 27.60p 24442
19/02/2020 27.60p 27.60p 27.60p 27.60p 0
18/02/2020 27.60p 27.60p 27.43p 27.60p 5000
17/02/2020 27.60p 27.60p 27.25p 27.60p 19003
14/02/2020 27.80p 28.00p 27.25p 27.60p 110298
13/02/2020 27.90p 27.90p 27.80p 27.80p 12519
12/02/2020 27.90p 27.90p 27.75p 27.90p 14925
11/02/2020 27.90p 27.90p 27.66p 27.90p 75440
10/02/2020 27.90p 27.90p 27.66p 27.90p 53577
07/02/2020 28.30p 28.30p 27.61p 27.90p 51144
06/02/2020 28.30p 28.80p 27.80p 28.30p 60084
05/02/2020 28.30p 29.00p 27.61p 28.30p 46359
04/02/2020 28.30p 28.30p 27.61p 28.30p 13674
03/02/2020 29.40p 29.40p 27.61p 28.30p 47510
31/01/2020 29.20p 29.30p 28.50p 29.20p 34732
30/01/2020 29.20p 29.20p 29.20p 29.20p 50000
29/01/2020 29.20p 29.70p 28.56p 29.20p 57966
28/01/2020 30.50p 30.50p 28.40p 29.20p 159032
27/01/2020 31.40p 31.72p 30.75p 31.20p 60308
24/01/2020 31.60p 31.60p 31.28p 31.40p 13000
23/01/2020 30.90p 31.60p 30.90p 31.60p 305422
22/01/2020 31.20p 31.36p 30.90p 30.90p 20205
21/01/2020 31.20p 31.75p 30.40p 31.20p 98984
20/01/2020 28.70p 31.65p 28.70p 31.00p 123541
17/01/2020 28.70p 28.94p 28.70p 28.70p 40189
16/01/2020 29.60p 29.64p 28.33p 28.70p 52644
15/01/2020 27.70p 30.98p 27.70p 29.60p 443223
14/01/2020 25.50p 28.44p 25.50p 27.80p 688489
13/01/2020 25.50p 25.50p 25.26p 25.50p 20123
10/01/2020 24.80p 26.00p 24.65p 26.00p 112418
09/01/2020 24.50p 25.00p 24.50p 24.50p 589054
08/01/2020 24.00p 24.25p 23.97p 24.00p 563400
07/01/2020 24.00p 24.44p 23.30p 24.00p 45190
06/01/2020 24.00p 24.35p 23.30p 24.00p 25519
03/01/2020 24.00p 24.50p 23.20p 24.00p 87725
02/01/2020 24.50p 25.00p 23.20p 24.00p 193351
01/01/2020 24.50p 25.00p 24.42p 24.50p 30200
31/12/2019 24.50p 25.00p 24.42p 24.50p 80200
30/12/2019 24.00p 25.00p 24.00p 24.50p 71147
27/12/2019 22.60p 25.00p 22.60p 24.00p 54351
26/12/2019 22.60p 23.11p 22.40p 22.50p 52154
25/12/2019 22.60p 23.11p 22.40p 22.50p 52154
24/12/2019 22.60p 23.11p 22.40p 22.50p 52154
23/12/2019 23.10p 23.15p 22.36p 22.60p 67860
20/12/2019 23.10p 23.19p 23.00p 23.10p 529232
19/12/2019 23.10p 23.20p 22.84p 23.10p 489892
18/12/2019 24.20p 24.30p 23.10p 23.10p 439393
17/12/2019 24.70p 24.70p 24.00p 24.20p 88758
16/12/2019 25.20p 25.72p 24.70p 24.70p 252387
13/12/2019 25.20p 25.75p 24.55p 25.20p 57615
12/12/2019 25.20p 25.60p 24.52p 25.20p 69861
11/12/2019 25.20p 25.65p 24.50p 25.20p 39784
10/12/2019 24.50p 25.20p 24.40p 25.20p 167029
09/12/2019 24.50p 24.56p 24.32p 24.50p 76760
06/12/2019 24.50p 25.62p 24.00p 24.00p 135281
05/12/2019 25.20p 25.68p 24.26p 24.50p 34997
04/12/2019 24.50p 26.57p 24.40p 25.20p 264134
03/12/2019 24.00p 25.00p 23.00p 24.50p 411802
02/12/2019 25.90p 25.90p 23.20p 24.00p 575603
29/11/2019 26.60p 26.96p 25.00p 25.90p 523046
28/11/2019 28.50p 28.98p 26.22p 26.60p 606234
27/11/2019 34.00p 34.00p 25.00p 29.00p 2380005
26/11/2019 43.00p 43.30p 43.00p 43.30p 17279
25/11/2019 43.00p 43.20p 42.40p 43.00p 47489
22/11/2019 42.50p 43.00p 42.10p 43.00p 52939
21/11/2019 42.50p 42.80p 42.50p 42.50p 32135
20/11/2019 42.00p 43.00p 42.00p 42.50p 125679
19/11/2019 42.00p 43.00p 42.00p 42.00p 26817
18/11/2019 42.00p 42.98p 41.98p 42.00p 71843
15/11/2019 42.00p 42.50p 41.10p 42.00p 32412
14/11/2019 42.00p 42.00p 41.05p 42.00p 60556
13/11/2019 42.00p 42.00p 42.00p 42.00p 0
12/11/2019 42.00p 42.00p 41.26p 42.00p 33374
11/11/2019 42.00p 42.00p 41.00p 42.00p 41559
08/11/2019 42.00p 42.00p 41.25p 42.00p 25772
07/11/2019 42.00p 42.00p 41.25p 42.00p 24007
06/11/2019 42.00p 42.00p 40.00p 42.00p 11995
05/11/2019 42.00p 42.00p 41.90p 42.00p 13125
04/11/2019 42.00p 42.00p 41.00p 42.00p 5908
01/11/2019 42.00p 42.00p 41.00p 42.00p 12467
31/10/2019 42.00p 42.00p 41.10p 42.00p 20552
30/10/2019 43.00p 43.00p 41.00p 42.00p 43500
29/10/2019 43.00p 43.00p 42.00p 43.00p 10404
28/10/2019 43.00p 43.00p 42.00p 43.00p 20936
25/10/2019 43.00p 43.00p 42.60p 43.00p 12111
24/10/2019 43.00p 43.00p 43.00p 43.00p 0
23/10/2019 43.00p 43.50p 42.50p 43.00p 6898
22/10/2019 43.00p 43.60p 43.00p 43.00p 18531
21/10/2019 43.00p 43.60p 43.00p 43.00p 12300
18/10/2019 43.00p 43.00p 43.00p 43.00p 0
17/10/2019 43.00p 43.60p 42.20p 43.00p 11325
16/10/2019 43.00p 43.00p 42.22p 43.00p 10600
15/10/2019 43.00p 43.68p 42.22p 43.00p 17385
14/10/2019 43.00p 43.70p 43.00p 43.00p 6000
11/10/2019 43.00p 43.75p 42.20p 43.00p 12000
10/10/2019 43.00p 43.00p 42.55p 43.00p 4700
09/10/2019 43.00p 43.50p 42.52p 43.00p 28543
08/10/2019 43.50p 43.60p 43.00p 43.00p 16786
07/10/2019 43.50p 45.00p 43.26p 43.50p 110608
04/10/2019 43.50p 44.80p 42.80p 43.50p 12785
03/10/2019 43.50p 44.85p 43.43p 43.50p 17304
02/10/2019 43.50p 44.90p 43.00p 43.50p 23231
01/10/2019 43.00p 43.50p 42.00p 43.50p 23505
30/09/2019 43.00p 43.00p 43.00p 43.00p 16637
27/09/2019 43.00p 43.20p 43.00p 43.00p 67116
26/09/2019 43.00p 43.00p 43.00p 43.00p 0
25/09/2019 43.00p 43.25p 42.20p 43.00p 26369
24/09/2019 44.50p 44.70p 43.00p 43.00p 27916
23/09/2019 44.50p 44.50p 44.00p 44.50p 32532
20/09/2019 44.50p 44.50p 44.10p 44.50p 53928
19/09/2019 44.50p 44.50p 44.45p 44.50p 4486
18/09/2019 44.50p 44.50p 44.10p 44.50p 7928
17/09/2019 44.50p 44.50p 44.10p 44.50p 18153
16/09/2019 44.50p 44.90p 44.10p 44.50p 12586
13/09/2019 44.50p 44.95p 44.05p 44.50p 46479
12/09/2019 43.00p 45.00p 42.30p 44.50p 258122
11/09/2019 41.80p 43.52p 41.80p 43.00p 252086
10/09/2019 40.50p 43.50p 40.30p 41.80p 273388
09/09/2019 40.50p 40.60p 40.40p 40.50p 22590
06/09/2019 40.50p 40.75p 40.05p 40.50p 9844
05/09/2019 41.30p 41.30p 40.50p 40.50p 2156
04/09/2019 41.30p 41.40p 41.13p 41.30p 15090
03/09/2019 40.50p 41.30p 40.50p 41.30p 10432
02/09/2019 41.00p 41.15p 40.50p 40.50p 9053
30/08/2019 40.00p 41.20p 40.00p 41.00p 25000
29/08/2019 40.00p 41.00p 40.00p 40.50p 632000
28/08/2019 41.50p 41.50p 40.50p 40.50p 21100
27/08/2019 42.50p 42.50p 40.15p 41.50p 49715
23/08/2019 42.50p 42.50p 42.00p 42.50p 4545
22/08/2019 42.50p 42.70p 42.50p 42.50p 23836
21/08/2019 42.50p 42.50p 42.01p 42.50p 1800
20/08/2019 42.50p 42.95p 42.01p 42.50p 10832
19/08/2019 42.00p 42.80p 42.00p 42.50p 42397
16/08/2019 42.00p 42.50p 41.00p 42.00p 39071
15/08/2019 42.50p 42.60p 41.00p 42.00p 36796
14/08/2019 42.00p 42.63p 42.00p 42.50p 21802

*Close Price adjusted for both dividends and splits