STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/07/2018 62.00p 62.00p 60.00p 60.00p 45410
19/07/2018 62.00p 62.00p 60.00p 62.00p 25000
18/07/2018 62.00p 62.50p 60.50p 62.00p 33000
17/07/2018 62.00p 63.90p 61.00p 62.00p 82189
16/07/2018 58.50p 63.90p 58.50p 63.00p 75239
13/07/2018 57.00p 59.00p 57.00p 58.50p 32070
12/07/2018 57.00p 58.70p 57.00p 57.00p 12603
11/07/2018 57.00p 57.10p 57.00p 57.00p 17886
10/07/2018 57.00p 57.00p 57.00p 57.00p 0
09/07/2018 57.00p 57.00p 57.00p 57.00p 0
06/07/2018 57.00p 57.08p 57.00p 57.00p 20410
05/07/2018 57.00p 58.90p 57.00p 57.00p 458
04/07/2018 57.00p 59.00p 57.00p 57.00p 12612
03/07/2018 57.00p 58.90p 57.00p 57.00p 19977
02/07/2018 57.00p 58.00p 55.60p 57.00p 8656
29/06/2018 57.00p 57.20p 57.00p 57.00p 5623
28/06/2018 57.00p 57.00p 57.00p 57.00p 5628
27/06/2018 57.00p 57.00p 57.00p 57.00p 2950
26/06/2018 57.50p 57.50p 55.60p 57.00p 25629
25/06/2018 57.50p 57.50p 56.65p 57.50p 8577
22/06/2018 57.00p 58.20p 57.00p 57.50p 3758
21/06/2018 57.50p 58.40p 56.50p 57.50p 125184
20/06/2018 57.50p 58.50p 56.50p 57.50p 37512
19/06/2018 57.50p 57.50p 56.10p 57.50p 13330
18/06/2018 57.00p 57.50p 56.50p 57.50p 4675
15/06/2018 57.00p 59.00p 56.29p 57.50p 20196
14/06/2018 57.00p 57.00p 56.10p 57.00p 12530
13/06/2018 57.00p 58.50p 55.50p 57.00p 22560
12/06/2018 56.50p 57.50p 56.50p 56.50p 5000
11/06/2018 56.00p 57.50p 55.75p 56.50p 56195
08/06/2018 56.00p 56.00p 56.00p 56.00p 0
07/06/2018 56.00p 56.38p 55.00p 56.00p 15033
06/06/2018 56.00p 56.49p 56.00p 56.00p 21775
05/06/2018 55.50p 56.00p 55.10p 56.00p 37886
04/06/2018 59.00p 59.00p 55.50p 55.50p 29075
01/06/2018 59.00p 59.78p 58.22p 59.00p 187639
31/05/2018 60.00p 60.00p 58.50p 59.00p 46481
30/05/2018 60.50p 61.00p 59.68p 61.00p 26684
29/05/2018 60.50p 61.50p 59.10p 61.00p 58067
25/05/2018 60.50p 61.00p 59.70p 61.00p 2521
24/05/2018 60.50p 61.00p 59.68p 61.00p 2000
23/05/2018 60.50p 61.00p 59.68p 61.00p 4190
22/05/2018 61.00p 61.90p 59.70p 61.00p 14185
21/05/2018 60.50p 61.90p 59.70p 61.00p 9315
18/05/2018 61.00p 61.90p 59.70p 61.00p 30202
17/05/2018 60.50p 61.90p 60.00p 61.00p 12407
16/05/2018 60.50p 63.00p 58.80p 61.00p 68437
15/05/2018 60.50p 60.80p 58.00p 60.50p 37607
14/05/2018 60.50p 60.80p 58.80p 60.50p 2546
11/05/2018 60.50p 60.50p 58.80p 60.50p 20511
10/05/2018 60.50p 62.45p 58.80p 60.50p 45914
09/05/2018 60.50p 62.50p 58.80p 60.50p 62249
08/05/2018 60.50p 62.50p 58.70p 60.50p 155671
04/05/2018 60.50p 62.45p 59.70p 60.50p 97655
03/05/2018 60.50p 62.50p 60.50p 60.50p 21924
02/05/2018 60.50p 61.33p 60.50p 60.50p 10000
01/05/2018 60.50p 62.44p 60.50p 60.50p 13785
30/04/2018 60.50p 62.80p 59.62p 60.50p 77585
27/04/2018 60.50p 62.75p 60.50p 60.50p 4922
26/04/2018 60.50p 62.75p 59.62p 60.50p 33018
25/04/2018 60.50p 62.90p 59.50p 60.50p 59408
24/04/2018 60.50p 62.75p 59.50p 60.50p 57027
23/04/2018 60.50p 61.40p 59.50p 60.50p 51484
20/04/2018 60.50p 62.00p 59.50p 60.50p 88083
19/04/2018 60.50p 62.00p 59.50p 60.50p 88163
18/04/2018 61.50p 62.00p 59.00p 60.50p 67511
17/04/2018 61.50p 63.75p 59.00p 61.50p 196902
16/04/2018 57.00p 63.75p 57.00p 61.50p 185326
13/04/2018 55.50p 58.75p 55.50p 57.00p 32000
12/04/2018 55.50p 58.00p 55.50p 55.50p 56513
11/04/2018 55.50p 58.00p 53.00p 55.50p 47658
10/04/2018 55.50p 58.00p 54.80p 55.50p 67800
09/04/2018 55.50p 57.75p 54.22p 55.50p 90602
06/04/2018 55.50p 56.75p 53.25p 55.50p 91612
05/04/2018 55.50p 58.00p 53.10p 55.50p 58901
04/04/2018 55.50p 56.33p 53.30p 55.50p 50828
03/04/2018 55.00p 58.00p 53.25p 55.50p 204668
29/03/2018 55.00p 55.00p 54.30p 55.00p 19295
28/03/2018 54.50p 56.56p 54.00p 55.00p 60412
27/03/2018 54.50p 56.83p 53.28p 55.00p 68614
26/03/2018 52.50p 54.65p 50.35p 52.50p 35746
23/03/2018 52.50p 52.50p 50.20p 52.50p 62698
22/03/2018 52.50p 53.50p 52.50p 52.50p 4099
21/03/2018 50.00p 52.50p 50.00p 52.50p 125079
20/03/2018 50.00p 50.10p 50.00p 50.00p 30266
19/03/2018 50.00p 50.10p 50.00p 50.00p 15000
16/03/2018 50.00p 50.15p 50.00p 50.00p 26865
15/03/2018 50.00p 51.90p 50.00p 50.00p 60856
14/03/2018 50.00p 51.90p 50.00p 50.00p 1926
13/03/2018 50.00p 50.00p 50.00p 50.00p 0
12/03/2018 50.00p 50.00p 48.00p 50.00p 22000
09/03/2018 50.00p 51.90p 50.00p 50.00p 1600
08/03/2018 50.00p 50.00p 50.00p 50.00p 0
07/03/2018 50.00p 50.00p 50.00p 50.00p 0
06/03/2018 50.00p 50.00p 50.00p 50.00p 0
05/03/2018 50.00p 50.00p 50.00p 50.00p 0
02/03/2018 50.00p 51.90p 50.00p 50.00p 33273
01/03/2018 50.00p 50.00p 49.50p 50.00p 8685
28/02/2018 50.00p 50.10p 50.00p 50.00p 20000
27/02/2018 50.00p 51.80p 50.00p 50.00p 28936
26/02/2018 50.00p 50.00p 50.00p 50.00p 3000
23/02/2018 49.50p 51.80p 49.50p 50.00p 75405
22/02/2018 50.00p 51.80p 50.00p 50.00p 14000
21/02/2018 49.50p 51.75p 49.50p 50.00p 17000
20/02/2018 49.50p 51.75p 49.50p 49.50p 2900
19/02/2018 49.50p 51.90p 49.00p 49.50p 12221
16/02/2018 49.50p 49.50p 48.50p 49.50p 4522
15/02/2018 49.50p 51.90p 48.00p 49.50p 15839
14/02/2018 49.50p 50.33p 49.50p 49.50p 2000
13/02/2018 49.50p 49.50p 49.50p 49.50p 0
12/02/2018 49.50p 50.50p 47.07p 49.50p 48806
09/02/2018 52.00p 52.00p 47.05p 49.50p 51547
08/02/2018 52.00p 52.92p 50.50p 52.00p 6837
07/02/2018 49.50p 53.80p 47.00p 52.00p 96956
06/02/2018 50.50p 51.00p 47.00p 48.50p 79750
05/02/2018 52.50p 55.00p 50.05p 52.50p 64001
02/02/2018 50.50p 55.00p 50.50p 53.00p 45103
01/02/2018 51.00p 52.80p 50.00p 51.00p 11108
31/01/2018 53.50p 53.50p 49.00p 51.00p 83966
30/01/2018 52.50p 54.00p 52.05p 53.50p 152486
29/01/2018 48.50p 54.00p 48.50p 52.50p 107643
26/01/2018 48.50p 48.50p 48.05p 48.50p 2383
25/01/2018 49.00p 50.00p 48.45p 48.50p 52792
24/01/2018 47.00p 51.00p 47.00p 48.50p 465328
23/01/2018 47.00p 48.20p 44.00p 46.00p 122574
22/01/2018 46.50p 49.50p 46.00p 47.00p 148848
19/01/2018 44.00p 47.45p 44.00p 46.50p 22640
18/01/2018 42.50p 46.00p 42.50p 44.00p 135631
17/01/2018 34.50p 45.00p 32.10p 42.50p 212852
16/01/2018 35.50p 35.65p 32.05p 34.50p 56884
15/01/2018 37.50p 37.60p 34.00p 37.00p 40356
12/01/2018 37.00p 37.60p 37.00p 37.00p 1978
11/01/2018 38.50p 38.50p 36.00p 37.00p 16704
10/01/2018 38.50p 38.70p 37.00p 38.50p 26879
09/01/2018 38.50p 38.70p 38.50p 38.50p 3849
08/01/2018 38.50p 38.75p 37.37p 38.50p 12593
05/01/2018 38.00p 39.72p 37.30p 38.50p 90314
04/01/2018 38.00p 38.25p 36.00p 38.00p 36824
03/01/2018 38.00p 38.00p 36.89p 38.00p 1514
02/01/2018 38.00p 38.00p 36.00p 38.00p 12427
29/12/2017 38.00p 38.00p 36.55p 38.00p 5003
28/12/2017 38.00p 38.00p 38.00p 38.00p 0
27/12/2017 38.50p 39.80p 38.00p 38.00p 8512
22/12/2017 38.00p 38.00p 36.00p 38.00p 14845
21/12/2017 38.50p 39.80p 38.00p 38.00p 1246
20/12/2017 38.00p 39.80p 36.89p 38.00p 10738
19/12/2017 38.00p 38.00p 38.00p 38.00p 0
18/12/2017 38.00p 39.80p 38.00p 38.00p 10000
15/12/2017 39.50p 40.00p 36.85p 38.00p 33795
14/12/2017 40.50p 40.50p 38.00p 39.50p 35664
13/12/2017 42.00p 42.00p 38.50p 40.50p 15829
12/12/2017 42.00p 42.82p 40.68p 41.00p 147065
11/12/2017 40.50p 46.00p 40.25p 43.00p 43299
08/12/2017 41.50p 42.80p 38.85p 40.50p 46106
07/12/2017 39.00p 43.50p 39.00p 41.50p 69992
06/12/2017 37.50p 40.00p 37.15p 39.00p 11250
05/12/2017 37.50p 37.50p 36.35p 37.50p 150
04/12/2017 35.00p 39.00p 35.00p 37.50p 48364
01/12/2017 35.00p 36.50p 34.00p 35.00p 95009
30/11/2017 34.50p 35.19p 34.00p 35.00p 139495
29/11/2017 36.00p 36.00p 33.00p 34.50p 104839
28/11/2017 36.00p 37.00p 34.00p 36.00p 76099
27/11/2017 38.50p 38.50p 35.00p 36.50p 120460
24/11/2017 38.50p 39.50p 37.00p 38.50p 43636
23/11/2017 40.50p 40.50p 37.00p 38.50p 30822
22/11/2017 40.50p 40.50p 37.35p 40.50p 26556
21/11/2017 40.50p 40.50p 37.20p 40.50p 26397
20/11/2017 40.50p 40.50p 37.00p 40.50p 43263
17/11/2017 41.50p 41.50p 38.00p 40.50p 40540
16/11/2017 40.00p 41.50p 37.00p 41.50p 217937
15/11/2017 41.00p 41.00p 36.50p 40.00p 415793
14/11/2017 52.50p 52.50p 33.00p 41.00p 578683
13/11/2017 53.50p 53.50p 53.50p 53.50p 0
10/11/2017 53.50p 53.50p 52.80p 53.50p 96423
09/11/2017 53.50p 54.00p 52.50p 53.50p 43871
08/11/2017 53.50p 54.40p 52.00p 53.50p 121982
07/11/2017 54.00p 58.00p 52.00p 53.50p 304047
06/11/2017 51.50p 55.44p 51.05p 54.00p 119046
03/11/2017 52.50p 52.50p 49.25p 51.50p 139122
02/11/2017 52.50p 52.50p 50.35p 52.50p 13393
01/11/2017 52.50p 53.45p 49.50p 52.50p 213295
31/10/2017 56.50p 56.50p 50.00p 52.00p 417127
30/10/2017 56.00p 58.00p 50.00p 56.50p 517471
27/10/2017 57.75p 57.75p 55.50p 57.75p 8258
26/10/2017 57.75p 58.00p 55.65p 57.75p 50723
25/10/2017 57.75p 58.00p 55.65p 57.75p 169865
24/10/2017 57.75p 57.75p 55.50p 57.75p 44851
23/10/2017 57.75p 57.75p 55.50p 57.75p 18332
20/10/2017 57.75p 57.75p 57.75p 57.75p 10000
19/10/2017 57.75p 57.75p 57.75p 57.75p 10000
18/10/2017 57.75p 59.00p 57.75p 57.75p 417
17/10/2017 57.75p 57.75p 57.75p 57.75p 26000
16/10/2017 57.75p 57.75p 57.75p 57.75p 0
13/10/2017 58.00p 58.00p 57.75p 57.75p 11000
12/10/2017 58.00p 58.00p 58.00p 58.00p 57216
11/10/2017 57.00p 58.00p 57.00p 58.00p 63392
10/10/2017 57.00p 57.00p 57.00p 57.00p 32505
09/10/2017 57.00p 57.00p 57.00p 57.00p 130540
06/10/2017 56.00p 57.50p 56.00p 57.00p 207893
05/10/2017 56.75p 59.00p 55.50p 56.00p 36000

*Close Price adjusted for both dividends and splits