SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/11/2014 312.25p 312.25p 302.00p 302.00p 1201
20/11/2014 310.00p 310.63p 304.00p 310.63p 3550
19/11/2014 304.50p 312.11p 304.00p 309.50p 33249
18/11/2014 310.00p 312.00p 303.18p 310.00p 20737
17/11/2014 303.50p 303.50p 303.50p 303.50p 216
14/11/2014 319.25p 320.00p 308.00p 317.25p 41104
13/11/2014 302.00p 322.00p 302.00p 321.75p 5883
12/11/2014 305.00p 325.00p 302.00p 302.75p 62344
11/11/2014 310.00p 310.00p 310.00p 310.00p 216
10/11/2014 306.75p 318.00p 305.00p 314.50p 13837
07/11/2014 309.75p 319.25p 309.18p 310.00p 4100
06/11/2014 320.00p 321.00p 320.00p 321.00p 5086
05/11/2014 319.50p 320.75p 317.50p 320.75p 5349
04/11/2014 305.00p 319.25p 305.00p 316.25p 39438
03/11/2014 308.00p 308.00p 300.00p 300.00p 6492
31/10/2014 310.00p 310.00p 304.44p 310.00p 3293
30/10/2014 317.50p 317.75p 310.00p 310.00p 3523
29/10/2014 319.25p 319.25p 305.00p 305.25p 5265
28/10/2014 315.25p 315.50p 300.00p 307.00p 42464
27/10/2014 322.00p 322.00p 315.25p 315.50p 4693
24/10/2014 330.00p 330.00p 316.00p 316.00p 6579
23/10/2014 319.00p 327.00p 315.25p 319.00p 9924
22/10/2014 320.00p 334.00p 315.25p 315.25p 9400
21/10/2014 330.50p 330.50p 318.75p 318.75p 199036
20/10/2014 323.00p 324.95p 317.75p 317.75p 7526
17/10/2014 345.00p 345.00p 323.50p 323.50p 18809
16/10/2014 338.00p 341.30p 330.00p 330.00p 126527
15/10/2014 338.25p 352.36p 338.25p 340.00p 6614
14/10/2014 341.00p 354.50p 338.00p 340.00p 75578
13/10/2014 340.25p 347.50p 340.00p 340.25p 17254
10/10/2014 340.00p 353.50p 340.00p 350.00p 6342
09/10/2014 359.00p 365.00p 351.25p 354.75p 11660
08/10/2014 359.75p 360.00p 348.00p 357.75p 11828
07/10/2014 359.75p 359.75p 346.00p 349.75p 2724
06/10/2014 345.25p 357.50p 345.25p 357.50p 1096
03/10/2014 347.00p 353.00p 345.25p 350.25p 13032
02/10/2014 359.75p 359.75p 345.25p 351.50p 5546
01/10/2014 346.25p 359.75p 346.25p 358.50p 5327
30/09/2014 350.00p 352.25p 345.00p 350.25p 10612
29/09/2014 353.25p 355.75p 350.00p 350.00p 6858
26/09/2014 357.00p 359.50p 354.25p 354.25p 5147
25/09/2014 360.25p 368.00p 357.50p 364.75p 19112
24/09/2014 345.00p 372.00p 345.00p 366.75p 56435
23/09/2014 355.00p 355.00p 347.70p 349.00p 5452
22/09/2014 348.00p 354.50p 340.50p 354.50p 10868
19/09/2014 338.25p 350.00p 338.25p 350.00p 22617
18/09/2014 349.00p 353.80p 342.37p 346.00p 13228
17/09/2014 347.50p 349.75p 343.50p 348.00p 6170
16/09/2014 335.25p 352.25p 335.25p 347.00p 16233
15/09/2014 342.50p 344.00p 336.00p 342.25p 13162
12/09/2014 340.00p 345.00p 337.00p 344.75p 37214
11/09/2014 340.00p 344.75p 337.00p 340.00p 40922
10/09/2014 348.00p 348.81p 339.75p 343.75p 5227
09/09/2014 344.00p 346.25p 339.75p 340.00p 3071
08/09/2014 342.00p 349.31p 337.00p 345.75p 9348
05/09/2014 342.50p 343.25p 337.00p 340.00p 6412
04/09/2014 337.25p 343.12p 337.25p 338.75p 28188
03/09/2014 342.00p 354.50p 338.44p 342.00p 16506
02/09/2014 354.75p 354.75p 342.25p 342.25p 4649
01/09/2014 343.00p 353.42p 342.00p 342.00p 7970
29/08/2014 357.00p 357.74p 344.50p 348.75p 21552
28/08/2014 357.00p 360.00p 357.00p 358.25p 8305
27/08/2014 357.00p 360.25p 357.00p 360.25p 4417
26/08/2014 357.00p 360.00p 357.00p 357.00p 11416
22/08/2014 350.00p 353.75p 350.00p 351.50p 11444
21/08/2014 341.00p 347.00p 341.00p 346.75p 38017
20/08/2014 345.25p 345.50p 340.00p 345.00p 20022
19/08/2014 342.00p 347.00p 340.81p 346.25p 9480
18/08/2014 344.00p 344.00p 334.90p 337.00p 53781
15/08/2014 351.00p 357.25p 346.50p 347.50p 14130
14/08/2014 355.00p 355.00p 351.25p 351.75p 8549
13/08/2014 355.25p 362.75p 355.00p 357.75p 19826
12/08/2014 355.75p 361.00p 351.75p 360.00p 33548
11/08/2014 353.75p 360.00p 353.75p 357.75p 109291
08/08/2014 356.75p 361.75p 353.00p 360.25p 44968
07/08/2014 359.75p 359.75p 351.50p 355.25p 14031
06/08/2014 355.50p 360.00p 354.25p 358.00p 16302
05/08/2014 361.00p 365.75p 357.31p 362.50p 16702
04/08/2014 356.25p 362.60p 355.00p 360.75p 13603
01/08/2014 358.50p 360.00p 354.25p 355.00p 41989
31/07/2014 358.75p 361.88p 358.50p 360.00p 31720
30/07/2014 369.75p 369.75p 358.50p 360.00p 52467
29/07/2014 370.25p 370.25p 360.75p 365.75p 5456
28/07/2014 373.75p 377.62p 365.00p 370.00p 70535
25/07/2014 374.75p 374.75p 361.94p 374.75p 2516
24/07/2014 368.75p 370.00p 363.00p 363.00p 683047
23/07/2014 362.00p 372.65p 359.50p 359.50p 562230
22/07/2014 360.75p 377.61p 359.47p 360.00p 40137
21/07/2014 375.00p 378.54p 365.00p 365.00p 12888
18/07/2014 376.50p 388.75p 374.00p 374.00p 15437
17/07/2014 395.50p 396.75p 384.00p 388.75p 33782
16/07/2014 388.00p 396.75p 380.00p 396.75p 39824
15/07/2014 391.50p 393.00p 375.25p 388.75p 26266
14/07/2014 400.00p 400.00p 380.00p 392.00p 28076
11/07/2014 388.50p 399.47p 388.50p 395.00p 16927
10/07/2014 387.00p 395.00p 385.00p 391.75p 9420
09/07/2014 399.75p 399.75p 389.75p 395.00p 812
08/07/2014 398.75p 398.75p 391.00p 393.25p 2943
07/07/2014 390.50p 396.65p 387.50p 396.00p 4868
04/07/2014 400.00p 400.00p 392.00p 392.00p 3938
03/07/2014 380.50p 400.00p 380.50p 400.00p 210688
02/07/2014 395.50p 396.25p 392.75p 395.50p 10579
01/07/2014 394.75p 394.75p 383.25p 383.25p 9305
30/06/2014 389.25p 398.25p 388.54p 388.75p 14511
27/06/2014 396.00p 396.25p 384.00p 390.00p 6386
26/06/2014 390.00p 396.25p 389.50p 396.25p 3996
25/06/2014 387.50p 400.00p 387.50p 400.00p 38181
24/06/2014 387.50p 398.00p 387.50p 394.00p 5521
23/06/2014 399.75p 399.75p 392.80p 398.00p 6764
20/06/2014 366.50p 400.00p 361.75p 400.00p 136859
19/06/2014 385.50p 392.00p 361.50p 361.75p 78009
18/06/2014 384.50p 389.50p 381.75p 381.75p 16507
17/06/2014 391.00p 393.50p 380.00p 381.25p 39073
16/06/2014 400.00p 400.00p 392.00p 392.00p 11159
13/06/2014 392.00p 400.00p 388.25p 399.25p 36573
12/06/2014 392.25p 399.00p 389.00p 394.50p 16012
11/06/2014 391.25p 399.25p 386.75p 399.00p 18979
10/06/2014 389.00p 398.75p 380.25p 396.75p 11075
09/06/2014 380.00p 393.75p 380.00p 386.50p 32421
06/06/2014 392.25p 397.75p 388.50p 393.50p 46095
05/06/2014 390.00p 398.46p 385.50p 390.25p 26064
04/06/2014 389.00p 396.00p 389.00p 394.00p 71659
03/06/2014 379.00p 393.00p 366.50p 390.00p 31599
02/06/2014 358.00p 367.35p 354.00p 366.50p 19926
30/05/2014 374.50p 374.50p 346.50p 352.00p 79317
29/05/2014 377.00p 377.00p 362.25p 362.25p 16127
28/05/2014 370.00p 371.00p 366.70p 370.00p 2322
27/05/2014 373.25p 377.00p 370.00p 370.00p 27709
23/05/2014 363.75p 373.75p 359.00p 373.75p 47048
22/05/2014 363.00p 363.50p 360.25p 360.25p 5417
21/05/2014 363.00p 371.00p 360.80p 361.00p 8843
20/05/2014 380.00p 382.00p 363.50p 363.50p 49268
19/05/2014 392.75p 397.75p 380.00p 382.00p 18894
16/05/2014 396.00p 396.25p 389.75p 390.75p 5574
15/05/2014 402.75p 409.50p 397.75p 401.50p 6671
14/05/2014 414.50p 414.50p 403.00p 403.00p 45234
13/05/2014 410.00p 412.00p 403.25p 405.25p 12868
12/05/2014 403.00p 408.75p 398.27p 408.75p 10820
09/05/2014 400.00p 402.75p 396.50p 402.75p 3414
08/05/2014 395.00p 399.00p 393.00p 396.50p 25382
07/05/2014 395.00p 397.25p 393.44p 397.00p 11107
06/05/2014 390.50p 400.00p 390.50p 397.00p 16076
02/05/2014 394.00p 396.75p 393.50p 395.25p 55260
01/05/2014 402.00p 404.50p 395.00p 395.00p 72527
30/04/2014 395.00p 406.00p 395.00p 405.50p 468687
29/04/2014 410.00p 413.25p 405.00p 407.00p 194001
28/04/2014 414.00p 414.00p 406.25p 409.00p 26971
25/04/2014 407.75p 410.00p 407.00p 410.00p 30777
24/04/2014 410.00p 412.75p 405.75p 407.75p 14657
23/04/2014 409.75p 413.50p 407.00p 412.75p 1452
22/04/2014 420.50p 420.50p 408.25p 408.50p 23610
17/04/2014 421.75p 424.50p 411.75p 414.00p 24751
16/04/2014 404.00p 420.00p 402.00p 418.00p 42440
15/04/2014 395.00p 402.25p 395.00p 402.00p 15878
14/04/2014 392.25p 400.50p 390.75p 394.00p 50323
11/04/2014 396.00p 402.00p 390.25p 400.00p 25062
10/04/2014 402.00p 405.00p 395.00p 402.00p 20785
09/04/2014 398.25p 398.25p 391.00p 395.00p 33193
08/04/2014 383.25p 396.00p 383.25p 395.25p 16274
07/04/2014 396.75p 400.00p 380.75p 393.00p 67463
04/04/2014 406.75p 407.00p 393.00p 393.00p 80766
03/04/2014 401.25p 406.75p 401.00p 401.00p 2874
02/04/2014 405.75p 410.00p 403.50p 406.75p 49429
01/04/2014 411.00p 411.00p 398.76p 408.50p 75698
31/03/2014 397.00p 401.50p 395.00p 400.00p 57843
28/03/2014 389.00p 413.25p 386.50p 398.25p 79163
27/03/2014 395.75p 395.75p 382.25p 386.50p 34640
26/03/2014 395.75p 395.75p 383.00p 383.75p 20265
25/03/2014 395.75p 395.75p 388.50p 392.00p 30093
24/03/2014 384.25p 395.25p 382.75p 392.00p 51629
21/03/2014 396.25p 400.00p 380.00p 382.75p 1032892
20/03/2014 398.75p 411.75p 380.25p 392.75p 101090
19/03/2014 403.75p 409.75p 400.00p 405.00p 42263
18/03/2014 414.25p 414.25p 400.25p 405.00p 30929
17/03/2014 408.00p 415.00p 405.00p 410.00p 48194
14/03/2014 402.75p 414.50p 402.75p 413.00p 61705
13/03/2014 406.00p 408.75p 401.00p 405.25p 28688
12/03/2014 408.50p 413.53p 400.00p 402.50p 81827
11/03/2014 409.75p 413.08p 407.25p 411.00p 79242
10/03/2014 408.50p 416.03p 405.50p 410.00p 38410
07/03/2014 420.50p 420.50p 407.75p 412.00p 30580
06/03/2014 407.25p 419.25p 405.25p 415.00p 55784
05/03/2014 412.75p 418.75p 412.75p 415.00p 7659
04/03/2014 413.50p 422.75p 407.50p 418.75p 75957
03/03/2014 410.75p 419.75p 408.75p 411.25p 64679
28/02/2014 420.25p 420.25p 415.25p 419.75p 4139
27/02/2014 422.75p 424.75p 411.75p 416.00p 64108
26/02/2014 427.50p 432.00p 422.14p 424.00p 16019
25/02/2014 431.75p 432.00p 420.50p 432.00p 43998
24/02/2014 425.50p 436.79p 423.00p 425.00p 166614
21/02/2014 415.25p 442.25p 415.25p 442.25p 76479
20/02/2014 422.00p 425.75p 418.87p 425.75p 33948
19/02/2014 416.75p 425.75p 415.50p 425.75p 99511
18/02/2014 415.00p 420.50p 413.50p 420.00p 103153
17/02/2014 405.00p 418.00p 398.50p 417.00p 276455
14/02/2014 383.25p 405.00p 383.25p 405.00p 74789
13/02/2014 390.00p 396.75p 387.37p 396.00p 91932
12/02/2014 385.00p 392.00p 382.75p 392.00p 43786
11/02/2014 382.75p 385.25p 380.00p 382.75p 29863
10/02/2014 379.00p 383.75p 377.00p 382.25p 20945

*Close Price adjusted for both dividends and splits