STM Group (STM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
04/10/2017 56.75p 57.00p 56.75p 57.00p 5000
03/10/2017 56.25p 56.75p 56.25p 56.75p 21273
02/10/2017 55.00p 57.50p 55.00p 56.25p 79893
29/09/2017 55.00p 55.00p 55.00p 55.00p 566885
28/09/2017 55.00p 55.00p 55.00p 55.00p 31859
27/09/2017 55.00p 55.00p 55.00p 55.00p 4376
26/09/2017 55.00p 55.00p 55.00p 55.00p 22828
25/09/2017 55.00p 55.00p 55.00p 55.00p 49452
22/09/2017 55.00p 55.00p 55.00p 55.00p 12353
21/09/2017 56.50p 56.50p 54.50p 55.00p 162161
20/09/2017 56.50p 56.50p 56.50p 56.50p 46217
19/09/2017 59.00p 58.50p 56.50p 56.50p 74939
18/09/2017 59.00p 58.50p 58.50p 58.50p 56494
15/09/2017 58.50p 58.50p 58.50p 58.50p 99092
14/09/2017 58.00p 58.50p 58.00p 58.50p 129772
13/09/2017 59.50p 59.50p 57.50p 58.00p 91617
12/09/2017 56.50p 62.50p 53.50p 59.50p 578512
11/09/2017 53.50p 53.50p 53.50p 53.50p 13562
08/09/2017 53.50p 53.50p 53.50p 53.50p 5585
07/09/2017 53.50p 53.50p 53.50p 53.50p 5796
06/09/2017 53.50p 53.50p 53.50p 53.50p 3181
05/09/2017 53.50p 53.50p 52.50p 53.50p 39762
04/09/2017 52.50p 52.50p 52.50p 52.50p 5600
01/09/2017 49.50p 52.50p 49.50p 52.50p 72000
31/08/2017 49.00p 49.50p 49.00p 49.50p 44224
30/08/2017 49.00p 49.00p 49.00p 49.00p 0
29/08/2017 48.50p 49.00p 48.50p 49.00p 5000
25/08/2017 48.50p 49.00p 48.50p 48.50p 22676
24/08/2017 47.50p 48.50p 47.50p 48.50p 10000
23/08/2017 46.50p 47.50p 46.50p 47.50p 33243
22/08/2017 50.50p 50.50p 46.50p 46.50p 39813
21/08/2017 50.50p 50.50p 50.50p 50.50p 0
18/08/2017 50.50p 50.50p 50.50p 50.50p 25408
17/08/2017 50.50p 50.50p 50.50p 50.50p 0
16/08/2017 52.50p 52.00p 50.50p 50.50p 18000
15/08/2017 52.50p 52.00p 52.00p 52.00p 0
14/08/2017 52.50p 52.00p 52.00p 52.00p 27021
11/08/2017 54.00p 54.00p 52.00p 52.00p 36361
10/08/2017 53.50p 54.00p 53.50p 54.00p 29975
09/08/2017 53.50p 53.50p 53.50p 53.50p 14886
08/08/2017 54.50p 54.00p 53.50p 53.50p 14146
07/08/2017 49.50p 54.50p 49.50p 54.00p 136775
04/08/2017 49.50p 49.50p 49.50p 49.50p 15841
03/08/2017 48.50p 49.50p 48.50p 49.50p 51466
02/08/2017 48.00p 48.50p 47.50p 48.50p 16370
01/08/2017 51.00p 51.00p 47.50p 47.50p 67568
31/07/2017 51.50p 51.50p 51.00p 51.00p 14825
28/07/2017 53.50p 53.50p 51.50p 51.50p 84130
27/07/2017 53.50p 53.50p 53.50p 53.50p 50750
26/07/2017 53.50p 53.50p 53.50p 53.50p 19600
25/07/2017 53.50p 53.50p 53.50p 53.50p 54963
24/07/2017 53.00p 53.50p 53.00p 53.50p 171630
21/07/2017 54.00p 55.00p 51.00p 53.00p 311225
20/07/2017 50.50p 54.00p 50.50p 54.00p 4140259
19/07/2017 50.50p 50.50p 50.50p 50.50p 117560
18/07/2017 50.00p 50.50p 50.00p 50.50p 118150
17/07/2017 50.00p 50.00p 50.00p 50.00p 23625
14/07/2017 49.00p 50.00p 49.00p 50.00p 31025
13/07/2017 49.00p 49.00p 49.00p 49.00p 60343
12/07/2017 48.00p 50.00p 48.00p 49.00p 81985
11/07/2017 46.00p 49.00p 45.50p 48.00p 317428
10/07/2017 46.50p 46.00p 45.50p 45.50p 7500
07/07/2017 46.00p 46.00p 45.50p 46.00p 144185
06/07/2017 45.00p 45.50p 45.00p 45.50p 115859
05/07/2017 45.50p 45.00p 45.00p 45.00p 73921
04/07/2017 44.00p 45.00p 44.00p 45.00p 50641
03/07/2017 44.00p 44.00p 44.00p 44.00p 8382
30/06/2017 43.50p 44.00p 43.50p 44.00p 34184
29/06/2017 43.50p 43.50p 43.50p 43.50p 1915
28/06/2017 43.50p 43.50p 43.50p 43.50p 6116
27/06/2017 43.50p 43.50p 43.50p 43.50p 6131
26/06/2017 43.50p 43.75p 43.50p 43.50p 7000
23/06/2017 44.25p 44.25p 43.75p 43.75p 37008
22/06/2017 44.00p 44.25p 44.00p 44.25p 0
21/06/2017 44.00p 46.00p 43.50p 44.00p 0
20/06/2017 43.00p 44.00p 43.00p 44.00p 0
19/06/2017 43.00p 43.00p 43.00p 43.00p 0
16/06/2017 43.00p 43.00p 42.00p 43.00p 24245
15/06/2017 43.00p 43.00p 41.50p 43.00p 15662
14/06/2017 43.00p 43.00p 42.00p 43.00p 15105
13/06/2017 42.50p 43.85p 42.14p 43.00p 59205
12/06/2017 42.00p 43.59p 41.35p 42.50p 22951
09/06/2017 42.00p 42.62p 41.20p 42.00p 52793
08/06/2017 42.00p 42.80p 41.20p 42.50p 62786
07/06/2017 43.00p 43.00p 41.00p 42.00p 118942
06/06/2017 43.50p 44.00p 41.00p 43.00p 279444
05/06/2017 42.50p 44.44p 41.39p 43.50p 121957
02/06/2017 40.00p 46.00p 40.00p 43.00p 664456
01/06/2017 40.00p 41.25p 39.00p 40.50p 108431
31/05/2017 39.00p 42.00p 38.16p 40.50p 166172
30/05/2017 38.00p 41.22p 36.00p 40.00p 223664
26/05/2017 38.00p 39.16p 36.50p 38.00p 3266
25/05/2017 38.00p 38.00p 36.00p 38.00p 34365
24/05/2017 36.00p 39.00p 35.75p 38.00p 155824
23/05/2017 36.00p 36.00p 36.00p 36.00p 0
22/05/2017 36.00p 36.50p 35.10p 36.00p 14300
19/05/2017 35.50p 38.00p 35.02p 36.00p 15214
18/05/2017 35.50p 37.75p 35.50p 35.50p 3147
17/05/2017 35.50p 35.50p 33.33p 35.50p 6403
16/05/2017 35.50p 35.50p 34.25p 35.50p 147
15/05/2017 35.50p 37.75p 35.50p 35.50p 3974
12/05/2017 35.50p 37.75p 34.00p 35.50p 33081
11/05/2017 35.50p 37.65p 33.55p 35.50p 62651
10/05/2017 35.50p 36.89p 33.00p 35.50p 41487
09/05/2017 35.50p 36.89p 33.55p 35.50p 79867
08/05/2017 35.50p 38.00p 34.25p 35.50p 40953
05/05/2017 35.50p 35.55p 35.50p 35.50p 30667
04/05/2017 35.50p 38.00p 35.50p 35.50p 20000
03/05/2017 35.50p 35.50p 35.50p 35.50p 0
02/05/2017 35.50p 37.80p 34.26p 35.50p 67381
28/04/2017 34.50p 37.00p 34.00p 35.50p 42777
27/04/2017 33.00p 36.00p 33.00p 34.50p 17147
26/04/2017 33.00p 35.00p 33.00p 33.50p 9000
25/04/2017 33.50p 35.00p 33.10p 33.50p 21687
24/04/2017 33.50p 35.00p 32.90p 33.50p 40122
21/04/2017 33.50p 35.00p 33.50p 33.50p 2500
20/04/2017 33.00p 33.99p 32.60p 33.50p 61919
19/04/2017 35.00p 35.00p 31.00p 33.00p 220175
18/04/2017 37.00p 37.00p 34.00p 35.00p 35657
13/04/2017 37.00p 38.60p 35.20p 37.00p 32829

*Close Price adjusted for both dividends and splits