SThree (STEM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2021 462.50p 464.50p 460.00p 464.00p 49009
23/12/2021 465.00p 466.57p 459.50p 465.00p 611786
22/12/2021 458.50p 470.00p 455.00p 465.00p 962469
21/12/2021 456.50p 462.50p 456.50p 460.00p 1070509
20/12/2021 460.00p 460.00p 447.52p 454.50p 240913
17/12/2021 450.00p 482.21p 449.50p 456.00p 849232
16/12/2021 465.00p 467.00p 455.00p 455.50p 361371
15/12/2021 479.00p 479.00p 456.00p 459.00p 362045
14/12/2021 468.00p 476.50p 455.00p 461.50p 786700
13/12/2021 526.00p 549.00p 467.00p 474.00p 1293291
10/12/2021 540.00p 554.22p 538.00p 546.00p 257751
09/12/2021 553.00p 559.00p 538.00p 543.00p 139033
08/12/2021 552.00p 564.00p 552.00p 554.00p 271534
07/12/2021 532.00p 560.00p 532.00p 557.00p 250420
06/12/2021 546.00p 550.00p 542.00p 544.00p 447169
03/12/2021 525.00p 553.00p 525.00p 546.00p 406139
02/12/2021 525.00p 545.00p 525.00p 543.00p 175068
01/12/2021 524.00p 544.41p 521.00p 542.00p 304262
30/11/2021 521.00p 527.00p 513.00p 520.00p 472898
29/11/2021 519.00p 526.00p 516.00p 523.00p 401112
26/11/2021 525.00p 556.67p 512.00p 514.00p 313556
25/11/2021 554.00p 557.00p 536.90p 539.00p 155068
24/11/2021 551.00p 558.00p 544.60p 554.00p 154146
23/11/2021 559.00p 567.00p 553.00p 553.00p 477817
22/11/2021 559.00p 569.00p 552.63p 567.00p 361154
19/11/2021 567.00p 578.00p 556.00p 560.00p 170369
18/11/2021 574.00p 578.00p 571.68p 576.00p 108115
17/11/2021 567.00p 579.00p 567.00p 571.00p 179579
16/11/2021 567.00p 581.00p 567.00p 573.00p 164872
15/11/2021 579.00p 583.00p 570.91p 580.00p 218476
12/11/2021 567.00p 578.00p 564.40p 575.00p 180799
11/11/2021 555.00p 569.00p 555.00p 563.00p 238423
10/11/2021 568.00p 570.00p 558.00p 560.00p 194990
09/11/2021 568.00p 578.00p 563.00p 567.00p 239531
08/11/2021 565.00p 582.00p 565.00p 578.00p 304997
05/11/2021 594.00p 599.00p 570.00p 573.00p 208008
04/11/2021 587.00p 600.00p 585.20p 598.00p 548836
03/11/2021 575.00p 589.00p 575.00p 588.00p 370911
02/11/2021 575.00p 578.00p 568.00p 575.00p 233359
01/11/2021 590.00p 593.00p 574.00p 575.00p 180494
29/10/2021 594.00p 603.00p 584.99p 589.00p 347262
28/10/2021 576.00p 596.00p 576.00p 594.00p 229433
27/10/2021 583.00p 597.00p 583.00p 590.00p 806509
26/10/2021 585.00p 586.00p 578.40p 584.00p 250161
25/10/2021 585.00p 585.00p 577.00p 582.00p 215466
22/10/2021 574.00p 584.00p 572.00p 583.00p 179749
21/10/2021 592.00p 592.00p 567.00p 575.00p 164402
20/10/2021 585.00p 585.00p 573.00p 573.00p 344091
19/10/2021 586.00p 590.00p 578.00p 585.00p 451829
18/10/2021 581.00p 588.00p 581.00p 582.00p 430661
15/10/2021 584.00p 593.00p 576.68p 585.00p 399353
14/10/2021 587.00p 591.00p 582.00p 589.00p 245130
13/10/2021 560.00p 582.19p 555.00p 582.00p 788175
12/10/2021 571.00p 572.00p 555.00p 561.00p 399589
11/10/2021 595.00p 595.00p 563.00p 563.00p 504727
08/10/2021 570.00p 594.00p 567.00p 590.00p 1208925
07/10/2021 570.00p 571.15p 562.00p 570.00p 365281
06/10/2021 569.00p 571.00p 558.00p 570.00p 239402
05/10/2021 570.00p 576.00p 565.48p 573.00p 664236
04/10/2021 569.00p 572.00p 559.16p 566.00p 393451
01/10/2021 582.00p 582.00p 561.00p 569.00p 450982
30/09/2021 580.00p 589.65p 575.00p 580.00p 324435
29/09/2021 575.00p 590.00p 575.00p 577.00p 220152
28/09/2021 600.00p 600.00p 576.00p 588.00p 311729
27/09/2021 610.00p 610.00p 592.00p 594.00p 269597
24/09/2021 603.00p 608.00p 584.23p 602.00p 462785
23/09/2021 596.00p 607.00p 593.00p 601.00p 599130
22/09/2021 585.00p 596.00p 581.00p 592.00p 634159
21/09/2021 577.00p 586.00p 573.00p 580.00p 526800
20/09/2021 585.00p 585.00p 565.33p 577.00p 296431
17/09/2021 584.00p 588.00p 573.00p 580.00p 354608
16/09/2021 576.00p 583.69p 567.00p 581.00p 602681
15/09/2021 590.00p 590.00p 572.95p 575.00p 311210
14/09/2021 570.00p 583.70p 566.00p 575.00p 347464
13/09/2021 570.00p 595.60p 561.00p 570.00p 1193933
10/09/2021 558.00p 560.00p 548.69p 549.00p 510377
09/09/2021 559.00p 559.00p 545.00p 553.00p 596842
08/09/2021 551.00p 553.00p 543.30p 552.00p 194975
07/09/2021 555.00p 557.00p 549.00p 551.00p 119852
06/09/2021 555.00p 558.00p 536.76p 553.00p 294650
03/09/2021 559.00p 559.00p 533.12p 556.00p 286121
02/09/2021 541.00p 558.00p 539.40p 552.00p 1043804
01/09/2021 525.00p 540.00p 521.61p 540.00p 740550
31/08/2021 530.00p 530.00p 519.00p 521.00p 286732
27/08/2021 530.00p 530.00p 522.48p 524.00p 138248
26/08/2021 522.00p 527.00p 516.00p 524.00p 234262
25/08/2021 524.00p 525.00p 520.00p 522.00p 73666
24/08/2021 530.00p 530.00p 521.00p 523.00p 79470
23/08/2021 521.00p 528.00p 520.00p 526.00p 499055
20/08/2021 514.00p 523.00p 509.00p 520.00p 391010
19/08/2021 506.00p 517.00p 502.51p 515.00p 144283
18/08/2021 506.00p 518.00p 506.00p 507.00p 202873
17/08/2021 517.00p 517.00p 508.60p 512.00p 88465
16/08/2021 522.00p 522.00p 503.21p 517.00p 193550
13/08/2021 507.00p 516.20p 507.00p 510.00p 131456
12/08/2021 509.00p 519.77p 507.00p 510.00p 81088
11/08/2021 520.00p 520.00p 509.30p 511.00p 193806
10/08/2021 524.00p 524.00p 515.00p 516.00p 281344
09/08/2021 508.00p 524.00p 502.00p 523.00p 821901
06/08/2021 501.00p 507.00p 497.00p 505.00p 296802
05/08/2021 501.00p 504.00p 497.00p 500.00p 208344
04/08/2021 506.00p 508.00p 499.00p 499.00p 138302
03/08/2021 497.00p 505.00p 496.00p 504.00p 262875
02/08/2021 501.00p 506.80p 494.00p 498.50p 251291
30/07/2021 486.00p 501.00p 486.00p 501.00p 412028
29/07/2021 492.00p 503.00p 492.00p 496.50p 604832
28/07/2021 495.00p 495.00p 488.00p 493.50p 596539
27/07/2021 489.00p 493.00p 482.50p 492.50p 693840
26/07/2021 484.00p 490.50p 479.48p 489.00p 177775
23/07/2021 477.50p 484.65p 461.93p 484.50p 273894
22/07/2021 465.00p 478.00p 462.03p 477.00p 271717
21/07/2021 465.00p 465.00p 452.00p 460.00p 225581
20/07/2021 460.00p 464.05p 450.00p 452.00p 277949
19/07/2021 468.00p 472.50p 454.00p 457.50p 185647
16/07/2021 475.00p 475.00p 466.00p 470.00p 187480
15/07/2021 471.00p 473.00p 467.00p 470.00p 114541
14/07/2021 469.50p 472.50p 464.00p 470.00p 280620
13/07/2021 464.00p 472.00p 460.00p 468.00p 216672
12/07/2021 471.50p 471.90p 457.50p 460.50p 595525
09/07/2021 477.00p 479.50p 464.33p 471.00p 126838
08/07/2021 470.00p 475.00p 465.00p 475.00p 489159
07/07/2021 464.50p 470.00p 455.50p 470.00p 386053
06/07/2021 459.00p 460.50p 455.00p 456.00p 125920
05/07/2021 463.00p 465.00p 456.00p 459.00p 438445
02/07/2021 459.00p 465.50p 453.28p 463.00p 129944
01/07/2021 461.00p 468.50p 450.00p 460.00p 183716
30/06/2021 473.00p 473.00p 451.50p 461.50p 233223
29/06/2021 467.00p 470.00p 462.00p 462.00p 155683
28/06/2021 470.00p 471.50p 460.50p 467.00p 697726
25/06/2021 460.00p 462.00p 455.00p 462.00p 121389
24/06/2021 470.00p 470.00p 457.50p 460.00p 124468
23/06/2021 455.00p 468.00p 455.00p 467.50p 179961
22/06/2021 457.50p 459.00p 447.00p 455.50p 151853
21/06/2021 450.00p 458.50p 445.23p 455.50p 114204
18/06/2021 464.50p 466.75p 451.08p 453.00p 264058
17/06/2021 467.00p 468.00p 462.50p 462.50p 111320
16/06/2021 474.50p 474.50p 463.00p 465.50p 143719
15/06/2021 475.00p 475.00p 462.00p 464.00p 258122
14/06/2021 475.00p 475.00p 461.50p 464.50p 152859
11/06/2021 473.00p 473.00p 460.50p 465.00p 218683
10/06/2021 465.00p 465.00p 458.83p 462.00p 82656
09/06/2021 461.50p 467.50p 457.30p 465.00p 199571
08/06/2021 470.00p 470.00p 455.00p 460.50p 778577
07/06/2021 467.50p 468.00p 459.58p 460.00p 442554
04/06/2021 455.00p 470.00p 429.01p 467.00p 684591
03/06/2021 441.00p 459.50p 439.00p 455.00p 745809
02/06/2021 425.00p 428.50p 418.96p 424.00p 196761
01/06/2021 422.00p 425.00p 410.83p 424.50p 256494
28/05/2021 420.00p 422.00p 406.52p 418.50p 177620
27/05/2021 415.00p 420.00p 408.50p 420.00p 3287769
26/05/2021 407.50p 415.00p 405.50p 415.00p 489052
25/05/2021 401.00p 408.00p 398.50p 403.50p 127482
24/05/2021 403.50p 407.50p 394.52p 401.00p 108298
21/05/2021 414.50p 416.50p 404.23p 407.00p 307798
20/05/2021 400.00p 417.00p 400.00p 417.00p 323158
19/05/2021 400.00p 403.50p 393.50p 402.00p 105399
18/05/2021 404.50p 410.50p 399.00p 399.50p 391670
17/05/2021 405.00p 405.00p 398.50p 403.00p 96452
14/05/2021 399.00p 405.00p 397.24p 400.00p 148847
13/05/2021 395.50p 396.50p 389.20p 398.00p 120780
12/05/2021 390.00p 405.50p 390.00p 396.50p 225491
11/05/2021 393.50p 399.00p 392.75p 397.00p 164487
10/05/2021 399.00p 400.00p 395.00p 400.00p 199846
07/05/2021 390.00p 399.50p 388.12p 396.00p 157266
06/05/2021 390.00p 395.00p 385.50p 389.00p 92925
05/05/2021 393.50p 402.00p 390.00p 395.00p 136038
04/05/2021 403.50p 403.50p 393.50p 395.50p 72038
03/05/2021 400.00p 406.00p 398.25p 401.50p 116471
30/04/2021 400.00p 406.00p 398.25p 401.50p 116269
29/04/2021 391.00p 403.50p 391.00p 402.50p 87660
28/04/2021 398.50p 401.50p 395.00p 395.00p 88488
27/04/2021 396.00p 399.50p 394.00p 398.50p 163295
26/04/2021 390.00p 404.71p 390.00p 397.00p 155702
23/04/2021 400.00p 400.00p 394.50p 400.00p 67574
22/04/2021 397.50p 403.33p 390.00p 396.00p 132790
21/04/2021 398.00p 404.00p 396.00p 396.00p 333686
20/04/2021 400.00p 404.50p 395.11p 400.50p 483414
19/04/2021 394.00p 405.00p 387.50p 400.50p 472642
16/04/2021 392.00p 400.00p 389.00p 394.00p 184636
15/04/2021 395.00p 395.00p 389.00p 390.00p 120068
14/04/2021 390.00p 396.00p 381.00p 390.50p 898714
13/04/2021 385.00p 394.00p 383.61p 393.00p 331572
12/04/2021 387.00p 387.00p 379.31p 385.00p 115023
09/04/2021 385.00p 390.00p 380.00p 384.50p 2235961
08/04/2021 388.00p 388.50p 381.00p 385.00p 63185
07/04/2021 378.00p 388.50p 377.50p 384.00p 117453
06/04/2021 392.00p 392.00p 378.00p 378.00p 235694
01/04/2021 394.50p 394.50p 379.36p 394.00p 216816
31/03/2021 385.00p 394.50p 378.75p 385.00p 142065
30/03/2021 375.00p 392.50p 375.00p 387.50p 150597
29/03/2021 380.00p 380.00p 372.50p 378.00p 79788
26/03/2021 380.00p 380.00p 370.38p 380.00p 105510
25/03/2021 384.00p 384.50p 374.50p 377.00p 66124
24/03/2021 375.50p 384.50p 371.50p 384.50p 93005
23/03/2021 379.50p 380.00p 370.50p 376.50p 146109
22/03/2021 380.00p 385.00p 372.00p 380.00p 94929
19/03/2021 380.00p 385.00p 365.96p 381.00p 208520
18/03/2021 373.50p 380.00p 370.00p 378.50p 249554
17/03/2021 371.50p 379.50p 369.50p 372.50p 415650
16/03/2021 362.00p 375.00p 356.00p 372.00p 212911

*Close Price adjusted for both dividends and splits