STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/08/2019 41.00p 42.90p 39.12p 42.00p 1290771
12/08/2019 42.50p 42.50p 40.00p 41.00p 76204
09/08/2019 42.50p 42.70p 42.00p 42.50p 28861
08/08/2019 43.30p 43.30p 42.00p 42.50p 7000
07/08/2019 43.20p 43.30p 42.90p 43.30p 20000
06/08/2019 42.80p 43.20p 42.00p 43.20p 14464
05/08/2019 42.50p 43.00p 42.10p 42.90p 46251
02/08/2019 43.50p 43.50p 42.00p 42.50p 24200
01/08/2019 43.50p 43.50p 43.00p 43.50p 40176
31/07/2019 43.50p 43.50p 43.00p 43.50p 32324
30/07/2019 43.50p 43.50p 43.24p 43.50p 48778
29/07/2019 43.50p 43.50p 43.50p 43.50p 141385
26/07/2019 43.50p 43.50p 43.24p 43.50p 100472
25/07/2019 43.50p 43.50p 43.00p 43.50p 58151
24/07/2019 43.50p 43.70p 43.49p 43.50p 93867
23/07/2019 43.50p 43.50p 43.00p 43.50p 310433
22/07/2019 43.50p 43.60p 43.05p 43.50p 38957
19/07/2019 43.50p 43.64p 43.50p 43.50p 1100
18/07/2019 43.50p 43.95p 43.33p 43.50p 23368
17/07/2019 43.50p 43.50p 43.50p 43.50p 0
16/07/2019 43.50p 43.70p 43.50p 43.50p 4450
15/07/2019 43.50p 43.50p 43.00p 43.50p 10790
12/07/2019 43.50p 44.00p 43.30p 43.50p 45970
11/07/2019 43.00p 44.00p 43.00p 43.50p 17336
10/07/2019 43.00p 43.99p 42.63p 43.00p 25819
09/07/2019 43.00p 43.65p 42.85p 43.00p 34679
08/07/2019 43.00p 43.00p 42.80p 43.00p 2230
05/07/2019 43.00p 44.00p 42.61p 43.00p 25420
04/07/2019 43.00p 43.70p 43.00p 43.00p 7437
03/07/2019 43.00p 43.75p 42.00p 43.00p 21825
02/07/2019 42.50p 44.00p 42.50p 43.00p 50993
01/07/2019 42.50p 44.00p 42.50p 42.50p 9634
28/06/2019 42.00p 43.00p 41.75p 42.50p 139309
27/06/2019 42.00p 42.98p 41.16p 42.00p 71171
26/06/2019 43.50p 44.00p 41.08p 42.00p 44761
25/06/2019 43.50p 43.50p 43.00p 43.50p 150
24/06/2019 44.00p 44.17p 43.36p 43.50p 44538
21/06/2019 43.50p 44.76p 42.24p 44.00p 339119
20/06/2019 46.60p 46.60p 42.00p 43.50p 105170
19/06/2019 49.00p 49.00p 47.00p 47.70p 43195
18/06/2019 49.00p 49.50p 49.00p 49.00p 9900
17/06/2019 49.00p 49.00p 48.02p 49.00p 5525
14/06/2019 49.00p 49.50p 48.30p 49.00p 6601
13/06/2019 49.00p 49.00p 48.02p 49.00p 6600
12/06/2019 49.00p 49.00p 49.00p 49.00p 10000
11/06/2019 49.00p 49.98p 49.00p 49.00p 2841
10/06/2019 49.00p 49.00p 49.00p 49.00p 2662
07/06/2019 49.00p 49.00p 48.80p 49.00p 11408
06/06/2019 49.00p 49.00p 48.80p 49.00p 11583
05/06/2019 49.00p 49.98p 49.00p 49.00p 10497
04/06/2019 50.00p 50.05p 48.90p 49.00p 4803
03/06/2019 51.00p 51.00p 50.00p 50.00p 43867
31/05/2019 51.00p 51.00p 51.00p 51.00p 0
30/05/2019 51.00p 52.00p 51.00p 51.00p 16441
29/05/2019 48.50p 51.00p 48.50p 51.00p 21500
28/05/2019 48.50p 48.99p 48.50p 48.50p 13500
24/05/2019 49.50p 49.98p 48.50p 48.50p 39592
23/05/2019 49.50p 49.50p 49.50p 49.50p 0
22/05/2019 49.50p 50.97p 49.50p 49.50p 34550
21/05/2019 50.00p 50.55p 49.50p 49.50p 965
20/05/2019 50.00p 51.96p 50.00p 50.00p 33083
17/05/2019 50.00p 50.00p 50.00p 50.00p 15000
16/05/2019 50.00p 51.80p 50.00p 50.00p 7806
15/05/2019 50.50p 51.85p 50.00p 50.00p 5174
14/05/2019 51.00p 51.00p 50.00p 50.50p 2500
13/05/2019 51.00p 51.97p 50.50p 50.50p 1764
10/05/2019 51.00p 52.00p 50.50p 50.50p 12040
09/05/2019 50.50p 52.85p 50.50p 50.50p 11475
08/05/2019 50.50p 50.58p 50.50p 50.50p 7009
07/05/2019 50.50p 51.97p 50.50p 50.50p 7999
03/05/2019 51.00p 51.97p 50.50p 50.50p 14559
02/05/2019 50.50p 52.00p 50.50p 50.50p 13434
01/05/2019 51.00p 52.00p 50.20p 50.50p 19035
30/04/2019 51.00p 52.00p 50.11p 50.50p 2000
29/04/2019 52.00p 52.00p 50.50p 50.50p 25321
26/04/2019 51.50p 52.00p 51.00p 51.00p 43162
25/04/2019 51.00p 52.00p 51.00p 51.00p 3813
24/04/2019 51.00p 52.00p 50.50p 51.00p 15087
23/04/2019 51.00p 52.00p 50.50p 51.00p 30779
18/04/2019 51.00p 51.94p 50.80p 51.00p 22525
17/04/2019 49.50p 51.94p 49.20p 50.50p 19640
16/04/2019 49.50p 50.70p 48.70p 49.00p 50977
15/04/2019 49.50p 50.70p 49.50p 49.50p 34091
12/04/2019 49.50p 51.00p 49.50p 49.50p 40204
11/04/2019 49.50p 50.40p 48.50p 49.50p 14803
10/04/2019 50.50p 50.50p 48.50p 49.50p 16742
09/04/2019 51.00p 51.60p 50.00p 50.00p 41298
08/04/2019 51.00p 51.47p 50.15p 51.00p 35995
05/04/2019 51.25p 52.25p 50.10p 51.00p 99243
04/04/2019 51.75p 52.35p 50.55p 51.25p 74618
03/04/2019 51.75p 52.50p 51.31p 51.75p 24396
02/04/2019 51.50p 53.00p 51.42p 51.75p 57574
01/04/2019 49.00p 52.97p 49.00p 51.50p 103938
29/03/2019 46.50p 50.00p 45.56p 48.00p 137649
28/03/2019 46.50p 47.00p 46.00p 46.50p 36346
27/03/2019 46.50p 48.00p 45.50p 46.50p 121033
26/03/2019 46.50p 48.35p 45.11p 46.50p 311624
25/03/2019 45.50p 47.55p 45.00p 46.50p 115917
22/03/2019 45.50p 45.50p 45.40p 45.50p 27065
21/03/2019 45.00p 45.50p 45.00p 45.50p 234622
20/03/2019 45.50p 45.50p 45.00p 45.50p 1736
19/03/2019 46.00p 46.00p 45.00p 45.50p 64701
18/03/2019 46.00p 46.10p 45.50p 46.00p 56161
15/03/2019 46.00p 46.10p 46.00p 46.00p 12970
14/03/2019 47.00p 47.00p 46.00p 46.00p 17014
13/03/2019 48.00p 48.00p 47.00p 47.00p 6000
12/03/2019 48.00p 48.00p 47.70p 48.00p 1719
11/03/2019 48.00p 48.50p 48.00p 48.00p 27544
08/03/2019 48.00p 48.80p 47.00p 48.00p 171585
07/03/2019 48.00p 49.00p 48.00p 48.00p 38042
06/03/2019 48.00p 49.00p 47.40p 48.00p 76348
05/03/2019 45.50p 49.40p 45.50p 48.00p 157481
04/03/2019 45.00p 47.00p 43.60p 45.50p 133152
01/03/2019 49.00p 49.00p 43.00p 45.00p 184514
28/02/2019 49.00p 49.00p 47.90p 49.00p 37524
27/02/2019 49.00p 49.00p 47.20p 49.00p 25255
26/02/2019 49.00p 49.00p 48.70p 49.00p 7041
25/02/2019 49.00p 49.00p 48.10p 49.00p 42169
22/02/2019 49.00p 49.30p 48.10p 49.00p 43609
21/02/2019 51.00p 51.50p 48.00p 49.00p 80641
20/02/2019 52.50p 52.50p 50.00p 50.00p 46128
19/02/2019 52.50p 52.50p 50.30p 52.50p 17840
18/02/2019 52.50p 52.50p 50.26p 52.50p 7200
15/02/2019 52.50p 52.50p 50.25p 52.50p 16159
14/02/2019 53.50p 53.50p 50.00p 52.50p 72662
13/02/2019 53.00p 53.50p 52.00p 53.50p 153319
12/02/2019 53.50p 54.85p 52.00p 53.00p 102196
11/02/2019 53.50p 55.00p 52.06p 53.50p 86181
08/02/2019 51.50p 55.00p 51.50p 53.50p 70871
07/02/2019 50.50p 53.00p 49.33p 51.00p 136268
06/02/2019 51.50p 51.50p 49.10p 50.50p 266427
05/02/2019 52.50p 52.50p 50.10p 50.50p 60318
04/02/2019 53.50p 55.00p 51.33p 52.50p 97558
01/02/2019 53.50p 54.70p 53.00p 53.50p 12289
31/01/2019 53.50p 54.70p 52.50p 53.50p 39708
30/01/2019 56.00p 56.90p 51.50p 53.50p 111150
29/01/2019 57.00p 57.00p 57.00p 57.00p 0
28/01/2019 57.00p 58.00p 57.00p 57.00p 1500
25/01/2019 57.00p 57.00p 56.15p 57.00p 500
24/01/2019 57.00p 58.00p 56.11p 57.00p 3030
23/01/2019 57.00p 58.00p 57.00p 57.00p 1850
22/01/2019 57.00p 58.00p 55.60p 57.00p 4215
21/01/2019 56.00p 57.00p 54.40p 57.00p 42403
18/01/2019 57.00p 57.00p 54.40p 56.00p 11680
17/01/2019 57.00p 57.00p 57.00p 57.00p 0
16/01/2019 57.50p 57.50p 55.00p 57.00p 31500
15/01/2019 57.50p 58.10p 56.50p 57.50p 9826
14/01/2019 57.50p 58.37p 57.00p 57.50p 21606
11/01/2019 57.00p 57.50p 54.00p 57.50p 44355
10/01/2019 57.00p 58.60p 57.00p 57.00p 10177
09/01/2019 55.50p 58.60p 55.50p 57.00p 83497
08/01/2019 55.50p 57.00p 55.50p 56.00p 35387
07/01/2019 55.50p 56.70p 55.23p 55.50p 14037
04/01/2019 55.50p 56.70p 55.21p 55.50p 16447
03/01/2019 55.50p 55.50p 55.10p 55.50p 20617
02/01/2019 55.50p 55.50p 55.50p 55.50p 0
31/12/2018 55.00p 56.50p 55.00p 55.50p 16581
28/12/2018 54.50p 56.00p 54.50p 55.00p 13303
27/12/2018 54.50p 55.94p 52.10p 54.50p 36632
24/12/2018 55.00p 56.00p 54.36p 54.50p 36037
21/12/2018 55.00p 55.00p 54.65p 55.00p 59650
20/12/2018 55.00p 55.00p 54.50p 54.50p 46784
19/12/2018 55.00p 56.00p 55.00p 55.00p 44390
18/12/2018 55.00p 56.00p 54.50p 55.00p 24965
17/12/2018 55.50p 56.70p 54.66p 55.00p 7426
14/12/2018 55.50p 56.94p 55.05p 55.50p 74324
13/12/2018 55.50p 57.00p 54.66p 55.50p 42453
12/12/2018 55.00p 57.00p 55.00p 55.50p 35655
11/12/2018 55.00p 55.70p 54.00p 55.00p 67063
10/12/2018 52.50p 56.00p 52.00p 55.00p 110733
07/12/2018 50.00p 54.75p 50.00p 52.50p 151796
06/12/2018 51.00p 51.96p 49.00p 51.00p 109120
05/12/2018 52.50p 52.50p 48.00p 51.00p 671239
04/12/2018 53.50p 53.50p 52.06p 52.50p 18449
03/12/2018 53.50p 53.90p 50.10p 53.50p 27802
30/11/2018 57.00p 57.00p 50.00p 53.50p 177985
29/11/2018 57.50p 57.50p 57.50p 57.50p 0
28/11/2018 57.50p 58.85p 57.50p 57.50p 709
27/11/2018 57.50p 57.85p 57.00p 57.50p 7000
26/11/2018 57.50p 58.85p 57.50p 57.50p 193
23/11/2018 57.00p 57.90p 57.00p 57.50p 3454
22/11/2018 55.00p 57.00p 55.00p 57.00p 0
21/11/2018 55.00p 56.00p 53.59p 55.00p 45918
20/11/2018 56.00p 58.00p 54.00p 55.00p 53633
19/11/2018 56.00p 57.00p 56.00p 56.00p 3819
16/11/2018 56.00p 57.00p 56.00p 56.00p 915
15/11/2018 56.50p 57.00p 54.00p 55.50p 23659
14/11/2018 58.50p 58.50p 57.00p 57.00p 4000
13/11/2018 59.00p 60.00p 58.00p 58.50p 5550
12/11/2018 60.50p 60.50p 58.50p 59.00p 0
09/11/2018 60.50p 61.10p 59.00p 60.50p 5243
08/11/2018 60.50p 60.50p 60.50p 60.50p 0
07/11/2018 60.50p 60.50p 60.50p 60.50p 0
06/11/2018 60.50p 60.50p 59.30p 60.50p 19216
05/11/2018 60.50p 61.70p 60.50p 60.50p 4861
02/11/2018 60.50p 60.50p 59.30p 60.50p 21122
01/11/2018 58.00p 60.50p 59.00p 60.50p 0
31/10/2018 58.00p 60.00p 58.00p 59.00p 22498
30/10/2018 58.00p 60.00p 58.00p 59.00p 10000
29/10/2018 58.00p 60.00p 58.00p 58.50p 26618

*Close Price adjusted for both dividends and splits