SThree

(STEM)
Sector: Industrial Support Services
282.50p
4.00p 1.44
Last updated: 16:46:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 289.00p 289.00p 275.50p 282.50p 310,637
16/01/2025 258.50p 278.50p 258.50p 271.00p 297,022
15/01/2025 279.50p 279.50p 270.50p 271.00p 379,027
14/01/2025 256.50p 274.00p 256.50p 268.00p 446,467
13/01/2025 278.00p 278.00p 266.00p 268.00p 360,180
10/01/2025 275.50p 277.50p 269.50p 269.50p 345,902
09/01/2025 297.50p 297.50p 273.00p 275.50p 346,172
08/01/2025 267.00p 284.50p 267.00p 284.50p 343,347
07/01/2025 294.50p 294.50p 278.00p 278.00p 219,282
06/01/2025 290.00p 296.50p 284.00p 293.00p 231,900
03/01/2025 283.00p 294.00p 283.00p 287.50p 219,709
02/01/2025 294.50p 300.50p 289.00p 291.50p 193,590
01/01/2025 283.00p 296.00p 283.00p 296.00p 164,402
31/12/2024 283.00p 296.00p 283.00p 296.00p 164,402
30/12/2024 277.00p 286.00p 277.00p 281.50p 242,902
27/12/2024 278.50p 283.00p 277.00p 277.00p 131,816
26/12/2024 291.00p 291.00p 275.50p 281.00p 62,570
25/12/2024 291.00p 291.00p 275.50p 281.00p 62,570
24/12/2024 291.00p 291.00p 275.50p 281.00p 62,570
23/12/2024 270.00p 279.50p 267.50p 278.00p 227,920
20/12/2024 268.00p 272.00p 256.50p 270.00p 509,341
19/12/2024 260.00p 270.00p 251.57p 266.00p 300,931
18/12/2024 258.00p 268.50p 258.00p 263.00p 186,650
17/12/2024 253.50p 267.00p 253.50p 262.00p 258,512
16/12/2024 269.00p 271.00p 258.00p 260.00p 243,921
13/12/2024 270.00p 272.36p 263.00p 270.00p 634,461
12/12/2024 251.00p 359.66p 221.50p 265.00p 2,542,491
11/12/2024 342.50p 361.00p 342.50p 361.00p 111,830
10/12/2024 343.50p 360.50p 343.50p 358.00p 86,748
09/12/2024 357.00p 363.00p 347.07p 362.50p 158,174
06/12/2024 363.00p 363.00p 339.00p 356.00p 108,749
05/12/2024 346.00p 356.00p 344.50p 351.50p 120,363
04/12/2024 355.50p 358.50p 353.00p 355.00p 104,903
03/12/2024 363.00p 363.00p 353.58p 355.50p 115,191
02/12/2024 358.50p 363.00p 353.00p 355.00p 60,799
29/11/2024 341.50p 361.00p 341.50p 358.00p 104,942
28/11/2024 371.00p 371.00p 354.00p 357.00p 39,369
27/11/2024 333.50p 358.00p 333.50p 353.00p 112,793
26/11/2024 350.50p 351.00p 337.00p 348.00p 95,760
25/11/2024 360.00p 360.00p 337.01p 350.50p 295,832
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