SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2011 223.00p 223.00p 215.00p 218.00p 323197
22/09/2011 234.20p 234.20p 217.00p 220.20p 126615
21/09/2011 235.80p 238.40p 226.70p 228.90p 144673
20/09/2011 230.00p 241.00p 230.00p 233.60p 381627
19/09/2011 231.80p 238.70p 229.50p 234.60p 156465
16/09/2011 234.10p 238.60p 226.47p 238.60p 244903
15/09/2011 232.50p 232.50p 227.70p 228.00p 240118
14/09/2011 226.00p 230.30p 226.00p 226.00p 233774
13/09/2011 228.90p 233.60p 221.00p 228.10p 426979
12/09/2011 234.90p 234.90p 221.00p 223.50p 40261
09/09/2011 228.00p 236.70p 220.00p 231.80p 2174521
08/09/2011 242.80p 243.00p 235.50p 240.10p 113747
07/09/2011 243.60p 244.40p 238.60p 240.20p 162847
06/09/2011 235.60p 240.60p 232.10p 236.00p 162591
05/09/2011 249.70p 257.10p 235.50p 237.10p 164098
02/09/2011 252.90p 266.30p 246.70p 248.70p 205698
01/09/2011 250.50p 253.78p 249.00p 253.00p 474713
31/08/2011 243.90p 250.00p 243.60p 248.80p 333298
30/08/2011 250.00p 250.00p 243.40p 243.40p 153340
26/08/2011 245.10p 246.80p 239.40p 244.70p 211483
25/08/2011 237.60p 247.30p 237.00p 245.10p 261057
24/08/2011 239.40p 241.20p 234.60p 240.00p 514318
23/08/2011 247.20p 247.40p 235.00p 239.40p 238269
22/08/2011 244.00p 247.10p 238.10p 239.90p 85966
19/08/2011 252.50p 252.60p 244.00p 244.30p 102162
18/08/2011 264.60p 269.60p 251.20p 252.50p 165882
17/08/2011 270.90p 278.40p 267.20p 269.60p 74488
16/08/2011 272.90p 272.90p 268.00p 270.00p 158874
15/08/2011 280.00p 280.00p 268.10p 272.00p 132849
12/08/2011 279.50p 279.50p 270.30p 275.60p 460231
11/08/2011 284.70p 284.70p 275.40p 275.70p 220317
10/08/2011 282.90p 288.30p 273.50p 278.00p 493265
09/08/2011 280.90p 287.10p 266.10p 277.00p 447095
08/08/2011 294.90p 303.80p 279.10p 280.80p 223344
05/08/2011 302.60p 317.00p 298.00p 300.00p 155129
04/08/2011 326.80p 332.00p 303.40p 307.60p 176097
03/08/2011 338.00p 338.00p 323.00p 323.50p 195994
02/08/2011 354.20p 355.20p 341.50p 341.50p 117131
01/08/2011 363.00p 363.00p 349.50p 360.50p 261953
29/07/2011 373.30p 373.30p 355.60p 360.30p 133014
28/07/2011 376.30p 377.00p 367.60p 370.00p 120951
27/07/2011 375.60p 379.02p 373.70p 374.90p 128671
26/07/2011 379.50p 380.00p 375.50p 377.50p 77061
25/07/2011 377.50p 381.10p 375.60p 379.30p 815355
22/07/2011 376.90p 387.00p 376.90p 378.00p 381970
21/07/2011 382.70p 382.70p 375.00p 377.30p 243099
20/07/2011 386.40p 392.50p 380.00p 381.90p 91251
19/07/2011 389.40p 389.40p 380.70p 380.70p 127136
18/07/2011 405.00p 407.50p 386.60p 390.00p 187683
15/07/2011 399.80p 407.70p 399.80p 407.70p 194770
14/07/2011 396.90p 405.00p 396.90p 404.70p 234970
13/07/2011 401.90p 410.00p 397.20p 398.60p 291141
12/07/2011 411.80p 413.90p 403.00p 406.00p 469642
11/07/2011 410.40p 414.50p 410.40p 414.00p 132639
08/07/2011 412.40p 416.90p 410.50p 410.50p 72919
07/07/2011 415.50p 418.50p 412.20p 413.20p 109343
06/07/2011 421.10p 421.10p 412.90p 415.50p 226536
05/07/2011 412.00p 420.00p 411.30p 418.90p 120854
04/07/2011 409.50p 413.60p 405.70p 413.10p 35666
01/07/2011 397.10p 414.20p 394.80p 411.20p 182895
30/06/2011 377.30p 397.79p 377.30p 397.00p 112156
29/06/2011 376.50p 380.00p 374.00p 376.80p 149450
28/06/2011 367.00p 375.20p 367.00p 372.70p 200387
27/06/2011 373.80p 376.40p 368.30p 368.70p 504449
24/06/2011 373.20p 373.80p 370.60p 372.40p 151301
23/06/2011 371.60p 378.40p 371.60p 372.90p 62334
22/06/2011 375.10p 380.76p 375.10p 377.20p 148893
21/06/2011 371.50p 382.50p 371.50p 379.00p 149275
20/06/2011 379.60p 381.00p 374.11p 377.70p 52711
17/06/2011 388.30p 388.30p 368.10p 381.50p 672397
16/06/2011 395.10p 399.39p 386.90p 386.90p 107562
15/06/2011 400.00p 406.60p 395.20p 395.40p 66764
14/06/2011 400.20p 410.30p 399.00p 401.90p 91074
13/06/2011 400.00p 402.00p 398.00p 400.00p 80816
10/06/2011 395.80p 399.80p 395.00p 398.00p 32428
09/06/2011 395.00p 401.00p 395.00p 396.50p 44420
08/06/2011 393.00p 400.00p 388.00p 395.90p 240021
07/06/2011 411.40p 411.40p 393.40p 393.40p 201485
06/06/2011 414.00p 414.00p 404.60p 405.00p 134165
03/06/2011 415.00p 416.60p 408.00p 408.80p 20663
02/06/2011 409.00p 414.50p 402.80p 412.00p 82848
01/06/2011 412.40p 415.80p 406.40p 408.50p 78755
31/05/2011 406.80p 416.50p 406.00p 411.10p 87526
27/05/2011 408.20p 409.00p 403.45p 407.00p 33387
26/05/2011 400.00p 408.50p 400.00p 402.00p 58241
25/05/2011 400.10p 401.20p 396.50p 397.90p 102365
24/05/2011 401.50p 403.50p 398.40p 400.00p 71918
23/05/2011 402.80p 408.40p 397.90p 398.10p 107619
20/05/2011 411.10p 413.00p 406.50p 408.00p 36472
19/05/2011 410.90p 411.90p 407.50p 408.20p 34040
18/05/2011 408.20p 410.70p 402.10p 408.10p 95661
17/05/2011 415.10p 420.50p 407.90p 408.60p 78808
16/05/2011 419.80p 423.10p 416.70p 416.70p 67862
13/05/2011 424.50p 429.30p 423.40p 423.70p 240248
12/05/2011 421.80p 428.20p 420.11p 423.50p 70664
11/05/2011 425.00p 426.20p 419.50p 422.10p 64653
10/05/2011 425.90p 430.20p 425.00p 425.00p 61665
09/05/2011 422.70p 425.00p 419.10p 425.00p 55240
06/05/2011 416.20p 426.90p 416.20p 422.20p 46707
05/05/2011 426.80p 427.20p 420.00p 424.50p 101508
04/05/2011 440.60p 445.40p 427.10p 427.60p 114192
03/05/2011 435.00p 448.80p 435.00p 447.60p 125307
28/04/2011 445.00p 446.60p 433.30p 437.80p 132635
27/04/2011 444.00p 446.30p 437.20p 441.50p 301498
26/04/2011 442.30p 443.30p 436.80p 443.30p 25899
21/04/2011 439.90p 440.11p 433.70p 440.00p 92020
20/04/2011 440.00p 440.00p 436.90p 437.00p 61337
19/04/2011 437.90p 439.70p 433.90p 436.80p 49268
18/04/2011 438.30p 438.60p 429.10p 434.10p 444665
15/04/2011 438.50p 439.90p 430.90p 439.80p 72877
14/04/2011 433.70p 438.50p 431.38p 435.60p 60952
13/04/2011 439.50p 439.70p 434.90p 437.20p 125130
12/04/2011 431.40p 438.30p 428.30p 434.10p 187980
11/04/2011 428.20p 441.30p 428.20p 435.70p 196148
08/04/2011 430.70p 438.10p 430.20p 430.20p 165486
07/04/2011 432.00p 432.10p 427.70p 431.20p 91378
06/04/2011 428.00p 431.00p 422.90p 431.00p 135016
05/04/2011 423.30p 429.00p 420.00p 428.00p 213629
04/04/2011 416.80p 423.90p 414.60p 422.50p 53505
01/04/2011 412.60p 416.50p 407.00p 416.00p 148348
31/03/2011 418.70p 418.70p 408.10p 409.30p 99739
30/03/2011 417.60p 422.10p 414.30p 415.20p 31709
29/03/2011 411.20p 421.10p 410.80p 418.10p 47847
28/03/2011 414.00p 418.30p 411.40p 413.20p 79326
25/03/2011 420.10p 420.10p 410.40p 415.30p 208793
24/03/2011 421.30p 421.90p 415.00p 415.00p 247876
23/03/2011 417.60p 422.10p 417.60p 420.50p 200081
22/03/2011 422.10p 425.00p 417.55p 420.40p 248360
21/03/2011 410.80p 423.91p 410.80p 423.80p 146161
18/03/2011 407.60p 418.10p 407.60p 411.90p 1216052
17/03/2011 403.70p 408.90p 400.10p 403.90p 133754
16/03/2011 404.60p 409.60p 400.00p 400.50p 138275
15/03/2011 406.50p 408.60p 393.50p 405.20p 201941
14/03/2011 407.00p 414.90p 407.00p 410.00p 158965
11/03/2011 422.00p 422.30p 407.01p 410.00p 210085
10/03/2011 434.50p 434.50p 421.60p 424.90p 377471
09/03/2011 427.90p 434.50p 425.00p 434.50p 88834
08/03/2011 423.90p 429.50p 421.60p 429.50p 241014
07/03/2011 421.60p 425.10p 419.50p 425.00p 384342
04/03/2011 429.30p 432.00p 415.40p 420.00p 429833
03/03/2011 423.40p 431.10p 423.40p 429.80p 294456
02/03/2011 421.40p 426.20p 419.80p 424.40p 383226
01/03/2011 421.00p 430.00p 419.32p 425.30p 808584
28/02/2011 407.70p 420.00p 406.50p 418.00p 93480
25/02/2011 405.30p 405.30p 400.00p 403.80p 217054
24/02/2011 401.30p 405.00p 399.00p 403.00p 408480
23/02/2011 399.80p 405.30p 399.80p 403.60p 73386
22/02/2011 405.00p 407.00p 396.80p 404.00p 175096
21/02/2011 404.60p 404.60p 400.00p 402.40p 68528
18/02/2011 401.90p 407.80p 400.60p 406.20p 116476
17/02/2011 402.80p 410.81p 401.50p 404.00p 312781
16/02/2011 410.00p 410.00p 400.90p 402.20p 1019265
15/02/2011 411.30p 413.20p 405.00p 409.60p 322640
14/02/2011 410.00p 415.60p 408.60p 414.80p 248267
11/02/2011 408.40p 413.90p 407.10p 410.40p 306007
10/02/2011 410.50p 412.40p 407.00p 408.00p 467750
09/02/2011 408.90p 411.20p 403.07p 407.00p 527559
08/02/2011 397.10p 412.00p 397.10p 412.00p 369034
07/02/2011 390.00p 402.50p 390.00p 402.50p 132172
04/02/2011 390.60p 395.80p 388.50p 392.40p 91993
03/02/2011 384.00p 396.80p 384.00p 393.10p 453550
02/02/2011 383.00p 389.00p 383.00p 386.70p 183623
01/02/2011 371.90p 383.20p 371.50p 383.20p 553836
31/01/2011 387.00p 387.00p 361.00p 371.30p 2478648
28/01/2011 386.00p 400.00p 386.00p 395.00p 1982901
27/01/2011 366.60p 391.50p 366.60p 388.80p 170111
26/01/2011 370.70p 378.90p 368.70p 370.90p 647659
25/01/2011 364.00p 370.10p 362.64p 368.30p 228019
24/01/2011 363.40p 368.70p 359.10p 366.20p 42662
21/01/2011 364.40p 371.00p 363.90p 363.90p 911359
20/01/2011 367.10p 372.90p 362.00p 365.50p 273833
19/01/2011 364.70p 374.00p 362.00p 370.80p 278404
18/01/2011 358.60p 369.90p 358.60p 366.90p 137067
17/01/2011 350.00p 361.40p 347.20p 360.00p 207646
14/01/2011 357.60p 357.60p 341.10p 351.50p 142228
13/01/2011 365.30p 365.30p 352.50p 353.80p 128475
12/01/2011 370.80p 373.00p 361.90p 362.10p 501612
11/01/2011 370.20p 373.50p 366.00p 372.00p 355371
10/01/2011 370.10p 371.40p 363.50p 365.40p 168575
07/01/2011 368.90p 375.50p 368.90p 371.50p 231448
06/01/2011 372.60p 376.80p 370.40p 371.20p 177225
05/01/2011 367.70p 376.10p 367.70p 374.00p 511005
04/01/2011 373.50p 373.50p 360.80p 373.20p 172531
31/12/2010 371.90p 371.90p 365.40p 366.80p 21288
30/12/2010 365.00p 370.30p 364.00p 370.30p 60193
29/12/2010 361.80p 369.00p 360.80p 368.70p 102562
24/12/2010 359.30p 365.70p 359.30p 365.00p 49661
23/12/2010 359.30p 366.00p 359.30p 366.00p 218410
22/12/2010 352.80p 363.10p 350.20p 362.60p 211747
21/12/2010 346.00p 355.00p 344.60p 355.00p 657945
20/12/2010 350.40p 351.40p 345.70p 346.30p 118274
17/12/2010 341.70p 354.00p 341.70p 354.00p 421286
16/12/2010 337.70p 346.00p 337.70p 345.70p 156275
15/12/2010 335.00p 343.48p 331.60p 343.40p 190428
14/12/2010 335.60p 345.20p 333.30p 334.50p 470788
13/12/2010 335.20p 337.60p 330.40p 335.80p 332457
10/12/2010 333.00p 333.30p 327.20p 333.30p 116066
09/12/2010 324.40p 331.20p 323.50p 331.20p 129415
08/12/2010 332.80p 335.90p 323.40p 324.90p 327391
07/12/2010 328.30p 336.43p 325.00p 330.70p 789344

*Close Price adjusted for both dividends and splits