Market data

Select a section

SThree

(STEM)
Sector: Industrial Support Services
349.50p
-3.50p -0.99
Last updated: 16:45:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 436.00p 442.10p 429.50p 438.50p 346,674
23/05/2024 430.00p 445.00p 428.50p 435.50p 161,954
22/05/2024 448.00p 448.00p 428.00p 430.50p 57,134
21/05/2024 450.00p 450.00p 407.50p 432.00p 168,108
20/05/2024 435.00p 449.50p 427.00p 432.50p 76,574
17/05/2024 434.50p 434.50p 427.50p 432.00p 89,123
16/05/2024 436.00p 437.06p 429.00p 435.50p 285,894
15/05/2024 427.00p 441.00p 427.00p 434.00p 50,112
14/05/2024 450.00p 450.00p 430.50p 432.50p 93,301
13/05/2024 421.00p 433.50p 421.00p 433.50p 164,303
10/05/2024 433.50p 443.00p 426.50p 427.50p 187,581

Market data

Select a section