SThree
(STEM)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
338.50p
|
346.00p
|
338.50p
|
340.00p
|
164,959
|
|
21/11/2024
|
340.00p
|
340.00p
|
332.50p
|
340.00p
|
379,679
|
|
20/11/2024
|
355.50p
|
355.50p
|
335.50p
|
337.00p
|
254,787
|
|
19/11/2024
|
340.00p
|
346.00p
|
339.50p
|
345.50p
|
202,534
|
|
18/11/2024
|
354.50p
|
354.50p
|
343.00p
|
344.00p
|
471,607
|
|
15/11/2024
|
340.00p
|
351.82p
|
340.00p
|
349.50p
|
59,599
|
|
14/11/2024
|
341.00p
|
350.50p
|
341.00p
|
349.50p
|
136,786
|
|
13/11/2024
|
335.00p
|
348.50p
|
335.00p
|
344.50p
|
90,629
|
|
12/11/2024
|
338.50p
|
355.00p
|
338.50p
|
347.00p
|
706,386
|
|
11/11/2024
|
362.00p
|
363.00p
|
336.50p
|
354.50p
|
99,094
|
|
08/11/2024
|
349.00p
|
351.50p
|
346.50p
|
349.50p
|
73,252
|
|
07/11/2024
|
372.00p
|
372.00p
|
350.00p
|
353.00p
|
115,132
|
|
06/11/2024
|
349.50p
|
362.00p
|
349.50p
|
355.00p
|
213,602
|
|
05/11/2024
|
356.00p
|
357.50p
|
351.50p
|
354.00p
|
167,033
|
|
04/11/2024
|
372.00p
|
372.00p
|
353.50p
|
356.50p
|
390,811
|
|
01/11/2024
|
343.00p
|
362.00p
|
326.00p
|
362.00p
|
226,688
|
|
31/10/2024
|
370.50p
|
385.78p
|
349.33p
|
353.50p
|
781,682
|
|
30/10/2024
|
362.50p
|
374.50p
|
360.00p
|
374.00p
|
496,067
|
|
29/10/2024
|
358.00p
|
367.12p
|
358.00p
|
362.50p
|
194,551
|
|
28/10/2024
|
351.00p
|
364.00p
|
350.24p
|
360.00p
|
117,233
|
|
25/10/2024
|
359.50p
|
366.00p
|
358.00p
|
362.00p
|
85,999
|
|
24/10/2024
|
375.50p
|
375.50p
|
359.50p
|
368.50p
|
84,486
|
|
23/10/2024
|
372.00p
|
372.50p
|
366.50p
|
368.50p
|
370,006
|
|
22/10/2024
|
360.00p
|
372.50p
|
360.00p
|
372.50p
|
171,459
|
|
21/10/2024
|
379.50p
|
379.50p
|
367.50p
|
367.50p
|
299,401
|
|
18/10/2024
|
359.50p
|
378.00p
|
359.50p
|
373.00p
|
104,277
|
|
17/10/2024
|
363.00p
|
380.00p
|
363.00p
|
372.50p
|
215,760
|
|
16/10/2024
|
380.00p
|
380.00p
|
371.50p
|
374.00p
|
213,457
|
|
15/10/2024
|
360.00p
|
373.50p
|
360.00p
|
372.50p
|
282,313
|
|
14/10/2024
|
359.50p
|
370.00p
|
359.50p
|
367.50p
|
176,789
|
|
11/10/2024
|
365.00p
|
376.50p
|
364.50p
|
366.00p
|
107,267
|
|
10/10/2024
|
374.50p
|
379.00p
|
365.00p
|
365.00p
|
52,509
|
|
09/10/2024
|
384.50p
|
384.50p
|
373.00p
|
374.00p
|
111,123
|
|
08/10/2024
|
373.00p
|
374.50p
|
370.00p
|
373.50p
|
94,981
|
|
07/10/2024
|
368.50p
|
375.50p
|
368.50p
|
375.50p
|
83,006
|
|
04/10/2024
|
387.50p
|
388.50p
|
369.50p
|
372.50p
|
154,051
|
|
03/10/2024
|
371.50p
|
376.49p
|
369.50p
|
371.00p
|
290,758
|
|
02/10/2024
|
370.50p
|
372.50p
|
366.76p
|
371.50p
|
225,313
|
|
01/10/2024
|
368.00p
|
375.10p
|
364.00p
|
369.50p
|
152,668
|
|
30/09/2024
|
379.50p
|
386.33p
|
372.00p
|
376.00p
|
193,949
|
|
27/09/2024
|
361.00p
|
381.00p
|
360.50p
|
381.00p
|
947,277
|
|
26/09/2024
|
362.00p
|
366.00p
|
361.00p
|
363.50p
|
500,665
|
|
25/09/2024
|
362.50p
|
374.50p
|
359.50p
|
359.50p
|
480,283
|
|
24/09/2024
|
377.50p
|
397.00p
|
374.61p
|
375.00p
|
475,817
|
|
23/09/2024
|
391.50p
|
405.00p
|
391.50p
|
395.50p
|
68,561
|
|
20/09/2024
|
388.00p
|
409.50p
|
388.00p
|
405.50p
|
400,532
|
|
19/09/2024
|
377.50p
|
403.00p
|
377.50p
|
395.50p
|
30,500
|
|
18/09/2024
|
405.00p
|
405.00p
|
393.25p
|
395.50p
|
92,895
|
|
17/09/2024
|
381.00p
|
401.50p
|
381.00p
|
397.50p
|
194,458
|
|
16/09/2024
|
386.50p
|
399.50p
|
383.18p
|
395.00p
|
149,984
|
|
13/09/2024
|
400.50p
|
400.50p
|
394.75p
|
397.50p
|
250,627
|
|
12/09/2024
|
418.50p
|
418.50p
|
396.50p
|
399.00p
|
346,714
|
|
11/09/2024
|
402.00p
|
405.50p
|
398.00p
|
402.50p
|
73,590
|
|
10/09/2024
|
396.50p
|
402.50p
|
396.50p
|
402.50p
|
87,261
|
|
09/09/2024
|
397.50p
|
400.00p
|
386.88p
|
399.00p
|
48,173
|
|
06/09/2024
|
401.50p
|
402.00p
|
398.00p
|
398.00p
|
131,076
|
|
05/09/2024
|
405.00p
|
407.70p
|
404.00p
|
404.50p
|
131,879
|
|
04/09/2024
|
385.00p
|
408.00p
|
385.00p
|
405.50p
|
137,538
|
|
03/09/2024
|
408.00p
|
411.38p
|
402.50p
|
404.00p
|
258,357
|
|
02/09/2024
|
413.00p
|
413.00p
|
403.75p
|
412.00p
|
224,623
|
|
30/08/2024
|
416.50p
|
420.94p
|
407.00p
|
412.00p
|
285,912
|
|
29/08/2024
|
408.00p
|
414.00p
|
408.00p
|
409.00p
|
213,186
|
|
28/08/2024
|
420.00p
|
420.00p
|
404.50p
|
410.50p
|
125,982
|
|
27/08/2024
|
407.50p
|
415.00p
|
390.00p
|
406.50p
|
801,656
|
|
26/08/2024
|
407.00p
|
410.50p
|
404.00p
|
405.00p
|
271,463
|
|
23/08/2024
|
407.00p
|
410.50p
|
404.00p
|
405.00p
|
271,463
|
|
22/08/2024
|
407.00p
|
410.50p
|
404.00p
|
405.00p
|
271,463
|
|
21/08/2024
|
393.00p
|
405.00p
|
393.00p
|
405.00p
|
739,070
|
|
20/08/2024
|
395.00p
|
399.00p
|
391.00p
|
393.00p
|
71,184
|
|
19/08/2024
|
395.00p
|
399.00p
|
391.00p
|
396.50p
|
16,482
|
|
16/08/2024
|
386.50p
|
397.00p
|
386.50p
|
396.50p
|
114,312
|
|
15/08/2024
|
392.00p
|
397.50p
|
390.00p
|
393.50p
|
101,016
|
|
14/08/2024
|
390.00p
|
396.50p
|
389.50p
|
392.50p
|
81,225
|
|
13/08/2024
|
391.50p
|
391.50p
|
386.50p
|
388.00p
|
68,459
|
|
12/08/2024
|
398.00p
|
398.00p
|
383.50p
|
386.00p
|
147,594
|
|
09/08/2024
|
401.50p
|
401.50p
|
382.50p
|
384.50p
|
118,908
|
|
08/08/2024
|
403.00p
|
403.00p
|
375.00p
|
382.50p
|
110,176
|
|
07/08/2024
|
380.50p
|
385.75p
|
376.72p
|
384.00p
|
126,917
|
|
06/08/2024
|
377.50p
|
386.00p
|
372.50p
|
380.50p
|
231,870
|
|
05/08/2024
|
379.50p
|
380.00p
|
367.50p
|
378.00p
|
187,107
|
|
02/08/2024
|
397.00p
|
403.50p
|
381.50p
|
388.00p
|
268,681
|
|
01/08/2024
|
394.50p
|
413.00p
|
394.50p
|
403.00p
|
279,082
|
|
31/07/2024
|
394.50p
|
419.00p
|
394.50p
|
412.00p
|
95,067
|
|
30/07/2024
|
399.00p
|
417.50p
|
396.11p
|
413.50p
|
194,558
|
|
29/07/2024
|
418.50p
|
419.00p
|
408.54p
|
410.00p
|
124,357
|
|
26/07/2024
|
399.00p
|
417.50p
|
399.00p
|
410.00p
|
98,757
|
|
25/07/2024
|
412.50p
|
412.50p
|
403.00p
|
410.00p
|
211,257
|
|
24/07/2024
|
408.00p
|
422.50p
|
408.00p
|
414.00p
|
151,346
|
|
23/07/2024
|
433.00p
|
440.00p
|
419.00p
|
422.50p
|
134,492
|
|
22/07/2024
|
420.00p
|
421.74p
|
415.00p
|
418.00p
|
180,859
|
|
19/07/2024
|
428.50p
|
429.50p
|
418.00p
|
419.00p
|
42,427
|
|
18/07/2024
|
440.00p
|
440.00p
|
425.00p
|
430.00p
|
156,469
|
|
17/07/2024
|
429.00p
|
430.95p
|
420.50p
|
425.50p
|
103,321
|
|
16/07/2024
|
437.50p
|
437.50p
|
427.00p
|
430.00p
|
203,650
|
|
15/07/2024
|
420.50p
|
439.50p
|
420.50p
|
437.50p
|
80,519
|
|
12/07/2024
|
436.50p
|
439.50p
|
431.00p
|
437.50p
|
85,288
|
|
11/07/2024
|
430.00p
|
430.00p
|
421.50p
|
429.50p
|
84,838
|
|
10/07/2024
|
418.00p
|
442.00p
|
418.00p
|
424.50p
|
159,750
|
|
09/07/2024
|
435.00p
|
443.50p
|
421.50p
|
437.00p
|
244,578
|
|
08/07/2024
|
445.00p
|
445.00p
|
436.50p
|
442.50p
|
197,588
|
|
05/07/2024
|
427.50p
|
447.50p
|
427.06p
|
440.00p
|
957,901
|
|
04/07/2024
|
422.00p
|
430.00p
|
422.00p
|
430.00p
|
107,758
|
|
03/07/2024
|
428.50p
|
428.50p
|
413.50p
|
424.50p
|
212,090
|
|
02/07/2024
|
403.50p
|
412.00p
|
402.90p
|
412.00p
|
97,434
|
|
01/07/2024
|
413.50p
|
415.00p
|
404.36p
|
405.50p
|
135,366
|
|
28/06/2024
|
415.50p
|
422.50p
|
409.50p
|
412.00p
|
203,866
|
|
27/06/2024
|
415.00p
|
432.00p
|
415.00p
|
421.00p
|
82,188
|
|
26/06/2024
|
444.50p
|
444.50p
|
424.00p
|
427.50p
|
162,670
|
|
25/06/2024
|
432.50p
|
432.50p
|
422.00p
|
422.50p
|
86,515
|
|
24/06/2024
|
444.00p
|
444.00p
|
428.00p
|
430.50p
|
97,720
|
|
21/06/2024
|
422.50p
|
431.50p
|
422.50p
|
429.00p
|
402,467
|
|
20/06/2024
|
424.50p
|
434.50p
|
424.50p
|
433.00p
|
199,889
|
|
19/06/2024
|
421.50p
|
432.00p
|
421.50p
|
424.50p
|
248,238
|
|
18/06/2024
|
415.00p
|
429.50p
|
415.00p
|
424.50p
|
213,839
|
|
17/06/2024
|
428.00p
|
428.00p
|
410.00p
|
422.00p
|
98,298
|
|
14/06/2024
|
411.00p
|
423.50p
|
408.00p
|
411.50p
|
79,225
|
|
13/06/2024
|
420.00p
|
427.65p
|
419.00p
|
419.00p
|
194,488
|
|
12/06/2024
|
435.00p
|
435.00p
|
420.50p
|
427.00p
|
101,853
|
|
11/06/2024
|
427.00p
|
430.74p
|
420.00p
|
420.00p
|
103,904
|
|
10/06/2024
|
421.50p
|
431.50p
|
421.50p
|
427.00p
|
80,078
|
|
07/06/2024
|
420.50p
|
431.50p
|
420.50p
|
430.00p
|
198,999
|
|
06/06/2024
|
444.00p
|
449.00p
|
431.00p
|
434.00p
|
271,623
|
|
05/06/2024
|
420.00p
|
442.59p
|
420.00p
|
434.50p
|
94,429
|
|
04/06/2024
|
420.00p
|
449.50p
|
420.00p
|
434.00p
|
181,203
|
|
03/06/2024
|
437.50p
|
441.50p
|
436.00p
|
439.50p
|
727,160
|
|
31/05/2024
|
457.50p
|
457.50p
|
433.50p
|
436.00p
|
295,905
|
|
30/05/2024
|
439.50p
|
443.50p
|
434.00p
|
436.50p
|
404,226
|
|
29/05/2024
|
431.50p
|
439.00p
|
431.00p
|
435.00p
|
258,967
|
|
28/05/2024
|
452.00p
|
452.00p
|
429.50p
|
431.50p
|
395,814
|
|
27/05/2024
|
436.00p
|
442.10p
|
429.50p
|
438.50p
|
455,600
|