SThree (STEM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SThree

Date Open High Low Close* Volume
19/01/2018 380.00p 380.00p 376.50p 379.50p 17978
18/01/2018 381.00p 385.40p 378.17p 379.50p 51103
17/01/2018 387.00p 387.00p 381.50p 386.00p 19244
16/01/2018 388.00p 388.00p 381.09p 385.50p 64906
15/01/2018 386.50p 387.00p 378.50p 387.00p 198482
12/01/2018 368.50p 390.00p 368.50p 383.50p 196705
11/01/2018 366.00p 370.00p 366.00p 370.00p 78998
10/01/2018 370.00p 370.50p 366.00p 369.00p 84781
09/01/2018 368.50p 371.50p 367.59p 370.00p 681497
08/01/2018 370.00p 370.00p 365.50p 367.00p 154942
05/01/2018 370.00p 370.98p 367.50p 369.00p 67534
04/01/2018 372.00p 372.00p 365.00p 369.50p 63550
03/01/2018 370.00p 370.00p 368.00p 369.50p 80682
02/01/2018 370.00p 370.00p 365.88p 370.00p 103546
29/12/2017 368.25p 370.00p 368.00p 368.00p 15380
28/12/2017 370.00p 370.00p 367.00p 368.75p 25148
27/12/2017 372.00p 372.00p 368.75p 370.00p 23184
22/12/2017 371.00p 372.00p 368.00p 370.00p 22035
21/12/2017 371.50p 371.75p 365.00p 371.00p 86286
20/12/2017 365.00p 371.50p 365.00p 370.00p 464543
19/12/2017 370.00p 370.00p 364.25p 365.75p 45841
18/12/2017 355.25p 370.00p 355.25p 368.50p 109670
15/12/2017 360.00p 368.00p 353.25p 356.00p 287196
14/12/2017 353.00p 357.58p 350.25p 356.00p 58784
13/12/2017 341.50p 355.75p 341.50p 352.50p 50688
12/12/2017 345.00p 347.50p 344.00p 347.50p 9855
11/12/2017 356.75p 356.75p 341.05p 344.75p 63031
08/12/2017 349.00p 355.50p 347.00p 355.50p 47372
07/12/2017 357.00p 357.00p 347.50p 347.50p 38301
06/12/2017 348.00p 357.00p 347.00p 355.75p 13747
05/12/2017 357.00p 357.00p 347.00p 354.50p 31282
04/12/2017 348.00p 356.00p 345.03p 356.00p 17867
01/12/2017 345.50p 350.27p 343.10p 345.00p 32188
30/11/2017 345.50p 350.25p 343.00p 343.50p 36728
29/11/2017 349.50p 350.00p 340.75p 349.75p 30389
28/11/2017 348.75p 353.50p 338.00p 339.00p 69135
27/11/2017 357.75p 357.75p 345.25p 347.25p 25920
24/11/2017 356.50p 357.25p 348.00p 350.75p 36091
23/11/2017 357.00p 357.25p 347.00p 353.50p 39543
22/11/2017 346.75p 358.00p 344.75p 357.75p 183942
21/11/2017 345.00p 345.00p 340.75p 343.00p 67636
20/11/2017 349.75p 349.75p 340.00p 344.75p 71407
17/11/2017 357.75p 357.75p 340.00p 343.00p 121516
16/11/2017 357.75p 357.75p 346.25p 348.00p 62918
15/11/2017 357.75p 357.75p 345.54p 350.00p 38907
14/11/2017 357.75p 358.00p 348.29p 356.50p 48023
13/11/2017 363.25p 363.25p 347.25p 353.50p 92251
10/11/2017 355.00p 359.75p 355.00p 356.75p 171522
09/11/2017 357.00p 357.00p 354.50p 356.00p 42905
08/11/2017 352.25p 365.00p 352.00p 359.50p 421514
07/11/2017 360.00p 361.42p 358.00p 360.00p 137605
06/11/2017 354.50p 365.00p 354.14p 365.00p 60543
03/11/2017 367.75p 367.75p 348.08p 352.75p 65999
02/11/2017 360.00p 367.53p 358.00p 365.00p 126850
01/11/2017 359.75p 367.62p 352.75p 365.00p 157487
31/10/2017 358.00p 359.75p 348.75p 355.00p 72994
30/10/2017 356.25p 359.50p 352.50p 359.50p 31986
27/10/2017 359.00p 364.25p 350.25p 351.25p 100884
26/10/2017 352.75p 359.00p 352.72p 357.75p 44502
25/10/2017 369.75p 370.00p 349.00p 350.50p 217792
24/10/2017 365.75p 366.50p 363.00p 366.50p 40931
23/10/2017 369.25p 370.00p 365.50p 366.00p 30454
20/10/2017 352.25p 370.00p 352.25p 369.75p 224916
19/10/2017 364.75p 364.75p 356.38p 361.00p 36693
18/10/2017 357.00p 365.00p 355.00p 359.00p 96651
17/10/2017 361.25p 365.00p 355.50p 357.00p 87713
16/10/2017 347.25p 362.50p 347.25p 362.50p 93557
13/10/2017 359.75p 359.75p 353.75p 359.25p 100534
12/10/2017 347.25p 356.75p 347.25p 350.25p 4882
11/10/2017 349.75p 358.00p 348.25p 352.50p 24116
10/10/2017 344.00p 350.00p 344.00p 345.00p 20240
09/10/2017 345.00p 346.50p 343.25p 344.25p 72455
06/10/2017 357.75p 357.75p 343.25p 343.25p 34154
05/10/2017 353.00p 358.00p 345.25p 348.50p 18656
04/10/2017 348.00p 360.00p 348.00p 356.50p 35332
03/10/2017 351.75p 351.75p 342.00p 348.00p 11803
02/10/2017 352.00p 352.00p 345.75p 346.75p 14784
29/09/2017 349.75p 351.75p 345.00p 351.75p 40803
28/09/2017 350.00p 350.00p 340.00p 344.75p 22675
27/09/2017 337.25p 346.25p 337.25p 344.00p 22235
26/09/2017 349.75p 349.75p 341.75p 343.75p 20864
25/09/2017 338.75p 347.25p 338.75p 342.00p 37715
22/09/2017 337.75p 349.75p 337.75p 341.00p 19973
21/09/2017 345.00p 347.75p 337.00p 344.00p 20787
20/09/2017 349.00p 349.25p 340.00p 343.75p 38629
19/09/2017 340.00p 353.00p 340.00p 343.50p 47010
18/09/2017 340.00p 344.75p 339.75p 344.00p 24640
15/09/2017 336.00p 338.25p 335.00p 337.00p 85768
14/09/2017 330.00p 332.25p 330.00p 330.75p 15564
13/09/2017 336.25p 336.25p 325.00p 328.00p 7682
12/09/2017 334.00p 335.00p 330.25p 333.25p 34788
11/09/2017 317.50p 331.50p 317.50p 329.75p 102112
08/09/2017 317.75p 318.00p 305.00p 318.00p 22894
07/09/2017 305.00p 313.00p 305.00p 309.75p 21977
06/09/2017 317.50p 317.50p 305.00p 305.50p 27551
05/09/2017 310.00p 310.75p 307.50p 307.50p 24695
04/09/2017 322.50p 323.75p 309.75p 317.75p 18030
01/09/2017 326.25p 330.00p 322.75p 322.75p 31723
31/08/2017 322.50p 330.00p 320.50p 330.00p 54555
30/08/2017 319.00p 322.75p 317.50p 322.75p 19431
29/08/2017 316.00p 319.50p 310.50p 316.00p 24821
25/08/2017 321.00p 325.50p 306.00p 309.25p 40153
24/08/2017 317.75p 326.00p 310.50p 326.00p 44908
23/08/2017 327.75p 328.00p 308.25p 311.00p 42699
22/08/2017 327.75p 328.00p 321.00p 323.25p 24189
21/08/2017 325.75p 326.00p 320.50p 325.25p 14499
18/08/2017 321.75p 322.00p 317.25p 320.75p 24184
17/08/2017 325.75p 325.75p 320.00p 320.00p 51650
16/08/2017 323.50p 327.50p 319.75p 321.75p 32285
15/08/2017 320.00p 325.00p 316.75p 323.75p 28148
14/08/2017 327.00p 327.00p 315.50p 318.75p 26094
11/08/2017 326.75p 326.75p 315.25p 316.75p 15161
10/08/2017 329.75p 329.75p 316.00p 321.00p 83470
09/08/2017 323.25p 328.00p 319.00p 324.50p 33500
08/08/2017 331.00p 331.00p 325.00p 326.00p 18451
07/08/2017 322.50p 330.00p 322.50p 328.50p 11879
04/08/2017 324.25p 324.25p 317.00p 320.50p 168538
03/08/2017 328.00p 330.00p 320.00p 320.00p 173075
02/08/2017 316.75p 333.00p 315.00p 327.50p 48139
01/08/2017 320.00p 324.25p 317.25p 324.00p 17339
31/07/2017 314.50p 319.25p 314.50p 317.75p 20217
28/07/2017 314.50p 318.00p 314.50p 315.75p 15374
27/07/2017 305.00p 317.75p 305.00p 316.00p 25160
26/07/2017 304.25p 311.50p 302.25p 311.50p 47394
25/07/2017 294.75p 303.00p 294.00p 299.25p 59370
24/07/2017 294.50p 297.00p 290.00p 297.00p 110811
21/07/2017 283.00p 285.00p 280.50p 285.00p 62874
20/07/2017 288.50p 288.50p 285.00p 285.75p 18047
19/07/2017 286.75p 290.00p 283.00p 285.75p 33358
18/07/2017 295.00p 295.00p 286.25p 286.50p 31205
17/07/2017 297.00p 297.25p 293.00p 295.50p 22181
14/07/2017 299.50p 300.00p 299.50p 299.75p 12096
13/07/2017 299.50p 300.25p 299.50p 299.50p 18333
12/07/2017 296.00p 301.25p 295.50p 299.75p 35592
11/07/2017 299.75p 299.75p 295.00p 295.00p 19435
10/07/2017 304.50p 304.50p 296.00p 296.00p 57305
07/07/2017 302.25p 303.75p 301.75p 303.50p 6037
06/07/2017 309.75p 309.75p 299.00p 301.75p 52897
05/07/2017 302.00p 308.75p 297.50p 297.50p 28224
04/07/2017 301.50p 306.25p 300.75p 303.00p 9299
03/07/2017 307.25p 308.25p 301.25p 302.00p 19977
30/06/2017 300.50p 308.25p 300.00p 308.00p 27235
29/06/2017 305.25p 308.25p 302.50p 303.75p 21362
28/06/2017 311.25p 312.00p 302.75p 303.00p 27836
27/06/2017 306.75p 311.75p 306.75p 309.00p 20098
26/06/2017 307.50p 308.00p 306.25p 307.00p 45835
23/06/2017 316.75p 316.75p 305.25p 307.50p 9470
22/06/2017 308.75p 310.50p 305.25p 306.50p 22571
21/06/2017 311.75p 312.00p 306.75p 306.75p 24627
20/06/2017 316.75p 316.75p 310.00p 310.00p 4999
19/06/2017 313.75p 314.75p 310.00p 314.25p 12763
16/06/2017 306.25p 319.75p 303.75p 310.00p 295533
15/06/2017 304.75p 306.25p 299.50p 303.50p 116024
14/06/2017 293.00p 302.25p 293.00p 301.00p 142202
13/06/2017 292.50p 300.00p 292.50p 299.50p 69474
12/06/2017 300.00p 300.00p 292.00p 299.75p 25168
09/06/2017 305.00p 305.00p 297.50p 300.00p 62340
08/06/2017 302.25p 302.25p 298.00p 300.00p 20817
07/06/2017 295.00p 297.75p 294.50p 295.00p 101639
06/06/2017 308.00p 308.00p 293.75p 293.75p 345715
05/06/2017 309.50p 312.73p 302.00p 302.00p 48291
02/06/2017 311.00p 312.25p 305.00p 305.75p 46269
01/06/2017 314.00p 314.00p 305.25p 308.25p 66763
31/05/2017 305.75p 313.75p 305.50p 308.50p 59498
30/05/2017 306.25p 309.25p 302.67p 306.25p 66231
26/05/2017 320.50p 320.50p 305.00p 305.50p 128432
25/05/2017 318.50p 320.50p 313.75p 313.75p 127527
24/05/2017 327.00p 327.00p 320.25p 321.00p 33620
23/05/2017 324.50p 326.75p 320.25p 321.50p 30282
22/05/2017 326.50p 326.75p 318.25p 323.00p 65048
19/05/2017 327.00p 327.00p 321.25p 323.00p 64274
18/05/2017 318.00p 327.00p 318.00p 321.00p 19244
17/05/2017 325.00p 327.00p 321.32p 326.00p 61468
16/05/2017 324.00p 326.50p 321.88p 324.50p 57542
15/05/2017 322.50p 324.00p 321.75p 324.00p 35356
12/05/2017 321.00p 322.25p 317.75p 319.00p 15053
11/05/2017 319.00p 321.00p 317.75p 321.00p 52798
10/05/2017 317.00p 320.00p 316.81p 318.75p 35528
09/05/2017 319.25p 321.44p 318.25p 318.50p 62196
08/05/2017 315.75p 322.00p 314.38p 321.00p 46345
05/05/2017 316.25p 320.00p 315.10p 317.75p 38923
04/05/2017 315.25p 320.00p 311.25p 318.50p 76092
03/05/2017 320.00p 322.00p 318.00p 319.75p 51343
02/05/2017 324.75p 325.00p 318.00p 318.25p 294372
28/04/2017 325.50p 327.38p 321.75p 325.00p 24043
27/04/2017 327.00p 327.00p 323.00p 325.00p 130817
26/04/2017 322.75p 328.25p 322.75p 326.00p 109953
25/04/2017 322.00p 325.00p 319.00p 325.00p 75099
24/04/2017 320.00p 321.00p 317.00p 318.50p 65476
21/04/2017 317.50p 319.50p 316.25p 317.00p 45102
20/04/2017 318.50p 320.00p 317.45p 318.50p 81434
19/04/2017 318.50p 320.00p 316.50p 319.00p 62311
18/04/2017 321.50p 322.75p 317.75p 318.00p 75986
13/04/2017 322.50p 323.75p 320.00p 322.00p 49855
12/04/2017 320.00p 325.00p 320.00p 322.75p 97214
11/04/2017 314.75p 321.50p 312.83p 319.75p 94898
10/04/2017 312.00p 319.00p 312.00p 314.75p 203409
07/04/2017 315.00p 317.00p 312.00p 314.50p 39782
06/04/2017 319.00p 319.00p 312.00p 315.50p 72536
05/04/2017 319.00p 320.50p 312.00p 315.75p 51795

*Close Price adjusted for both dividends and splits