Select a section

SEARCH

STM Group

(STM)

Sector: Investment Banking and Brokerage Services

59.00p

1.50p 2.61

Last updated: 14:00:00

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
19/09/2024	57.50p	59.00p	57.50p	57.50p	0
18/09/2024	57.50p	59.00p	57.50p	57.50p	0
17/09/2024	57.50p	57.50p	55.55p	57.50p	1,490
16/09/2024	57.50p	59.00p	57.50p	57.50p	0
13/09/2024	57.50p	57.50p	56.00p	57.50p	35,715
12/09/2024	57.50p	59.00p	57.50p	57.50p	0
11/09/2024	57.50p	59.00p	57.50p	57.50p	0
10/09/2024	57.50p	59.00p	57.50p	57.50p	0
09/09/2024	57.50p	59.00p	57.50p	57.50p	0
06/09/2024	57.50p	59.00p	57.50p	57.50p	0
05/09/2024	57.50p	57.50p	56.00p	57.50p	38
04/09/2024	57.50p	59.25p	55.46p	57.50p	36,101
03/09/2024	51.50p	57.50p	51.50p	57.50p	84,697
02/09/2024	51.50p	51.50p	51.50p	51.50p	0
30/08/2024	51.50p	52.40p	48.14p	51.50p	35,300
29/08/2024	51.50p	52.90p	49.13p	51.50p	13,692
28/08/2024	51.50p	51.50p	49.00p	51.50p	18,000
27/08/2024	51.50p	52.90p	51.50p	51.50p	22,674
26/08/2024	51.50p	51.50p	51.50p	51.50p	0
23/08/2024	51.50p	51.50p	51.50p	51.50p	0
22/08/2024	51.50p	51.50p	51.50p	51.50p	0
21/08/2024	51.50p	52.50p	51.50p	51.50p	20,000
20/08/2024	51.50p	51.50p	51.50p	51.50p	0
19/08/2024	51.50p	51.50p	51.50p	51.50p	0
16/08/2024	51.50p	51.50p	51.50p	51.50p	0
15/08/2024	51.50p	51.50p	51.50p	51.50p	0
14/08/2024	52.50p	52.90p	50.00p	51.50p	27,065
13/08/2024	52.50p	52.50p	52.50p	52.50p	0
12/08/2024	52.50p	53.80p	52.50p	52.50p	1,836
09/08/2024	52.50p	52.50p	50.55p	52.50p	200
08/08/2024	52.50p	52.50p	50.55p	52.50p	1,662
07/08/2024	52.50p	52.50p	52.50p	52.50p	0
06/08/2024	52.50p	52.50p	52.50p	52.50p	0
05/08/2024	52.50p	52.50p	50.00p	52.50p	6,570
02/08/2024	52.50p	53.90p	50.00p	52.50p	25,000
01/08/2024	52.50p	55.00p	52.50p	52.50p	1
31/07/2024	52.50p	52.50p	51.67p	52.50p	0
30/07/2024	52.50p	52.50p	51.67p	52.50p	0
29/07/2024	52.50p	55.00p	50.00p	52.50p	7,025
26/07/2024	52.50p	52.50p	51.67p	52.50p	0
25/07/2024	52.50p	52.50p	50.00p	52.50p	556
24/07/2024	52.50p	52.50p	51.67p	52.50p	0
23/07/2024	52.50p	52.50p	50.60p	52.50p	1,902
22/07/2024	52.50p	55.00p	52.50p	52.50p	10,000
19/07/2024	54.00p	55.00p	52.50p	52.50p	36
18/07/2024	52.50p	55.00p	52.50p	52.50p	2,400
17/07/2024	52.50p	55.00p	50.66p	52.50p	10,140
16/07/2024	52.50p	52.50p	51.67p	52.50p	0
15/07/2024	52.50p	53.90p	52.50p	52.50p	10,000
12/07/2024	52.50p	52.50p	50.60p	52.50p	2,000
11/07/2024	52.50p	52.50p	50.00p	52.50p	45,050
10/07/2024	52.50p	54.00p	50.00p	52.50p	25,600
09/07/2024	54.00p	54.00p	46.00p	52.50p	142,737
08/07/2024	55.00p	55.00p	53.00p	54.00p	15,000
05/07/2024	55.00p	55.00p	53.00p	55.00p	32,087
04/07/2024	55.00p	55.18p	53.00p	55.00p	50,300
03/07/2024	55.00p	55.60p	55.00p	55.00p	42,585
02/07/2024	55.00p	55.68p	55.00p	55.00p	32,505
01/07/2024	54.50p	55.75p	54.50p	55.00p	35,000
28/06/2024	56.00p	56.65p	54.00p	54.50p	26,099
27/06/2024	56.00p	57.00p	56.00p	56.00p	36,223
26/06/2024	56.00p	56.80p	55.00p	56.00p	21,900
25/06/2024	57.50p	57.50p	55.00p	56.00p	13,822
24/06/2024	57.50p	57.50p	55.55p	57.50p	2,000
21/06/2024	57.50p	58.90p	55.55p	57.50p	8,257
20/06/2024	57.50p	57.50p	56.67p	57.50p	0
19/06/2024	57.50p	59.40p	55.55p	57.50p	832
18/06/2024	57.50p	59.50p	55.60p	57.50p	21,006
17/06/2024	57.50p	57.50p	56.67p	57.50p	0
14/06/2024	57.50p	57.50p	55.70p	57.50p	2,000
13/06/2024	57.50p	57.50p	56.67p	57.50p	0
12/06/2024	57.50p	57.50p	56.67p	57.50p	0
11/06/2024	57.50p	57.50p	56.67p	57.50p	0
10/06/2024	57.50p	57.50p	56.67p	57.50p	0
07/06/2024	57.50p	57.50p	56.67p	57.50p	0
06/06/2024	57.50p	57.50p	56.67p	57.50p	0
05/06/2024	57.50p	57.50p	56.67p	57.50p	0
04/06/2024	57.50p	57.50p	55.63p	57.50p	1,246
03/06/2024	57.50p	57.50p	56.67p	57.50p	0
31/05/2024	57.50p	57.50p	56.67p	57.50p	0
30/05/2024	57.50p	57.50p	55.55p	57.50p	1,801
29/05/2024	57.50p	58.75p	57.50p	57.50p	20,000
28/05/2024	57.50p	57.50p	55.30p	57.50p	47,500
27/05/2024	57.50p	57.50p	57.13p	57.50p	44,950
24/05/2024	57.50p	57.50p	57.13p	57.50p	44,950
23/05/2024	57.50p	57.50p	57.20p	57.50p	8,761
22/05/2024	57.50p	57.50p	57.13p	57.50p	20,760
21/05/2024	57.50p	57.50p	56.67p	57.50p	0
20/05/2024	57.50p	57.50p	56.67p	57.50p	0
17/05/2024	57.50p	57.50p	56.67p	57.50p	0
16/05/2024	57.50p	57.50p	57.10p	57.50p	3,278
15/05/2024	57.50p	58.90p	56.95p	57.50p	30,153
14/05/2024	57.50p	57.50p	56.95p	57.50p	8,228
13/05/2024	57.50p	57.50p	56.67p	57.50p	0
10/05/2024	57.50p	57.50p	56.67p	57.50p	0
09/05/2024	57.50p	57.50p	56.91p	57.50p	760
08/05/2024	57.50p	59.80p	57.50p	57.50p	34
07/05/2024	57.50p	57.50p	56.67p	57.50p	0
06/05/2024	57.50p	57.50p	56.67p	57.50p	0
03/05/2024	57.50p	57.50p	56.67p	57.50p	0
02/05/2024	57.50p	57.50p	56.67p	57.50p	0
01/05/2024	57.50p	57.50p	57.50p	57.50p	100
30/04/2024	57.50p	57.60p	57.50p	57.50p	7,098
29/04/2024	57.50p	57.55p	57.50p	57.50p	2,200
26/04/2024	57.50p	60.00p	57.50p	57.50p	7,892
25/04/2024	57.50p	58.88p	57.50p	57.50p	10,183
24/04/2024	57.50p	58.88p	57.50p	57.50p	3,400
23/04/2024	57.50p	58.90p	57.50p	57.50p	15,000
22/04/2024	57.50p	57.50p	56.67p	57.50p	0
19/04/2024	57.50p	57.50p	57.50p	57.50p	8,691
18/04/2024	57.50p	57.50p	56.91p	57.50p	1,000
17/04/2024	57.50p	58.90p	56.85p	57.50p	3,577
16/04/2024	57.50p	57.50p	56.85p	57.50p	20,000
15/04/2024	57.50p	59.00p	55.00p	57.50p	57,949
12/04/2024	57.50p	57.50p	56.67p	57.50p	0
11/04/2024	57.50p	57.50p	56.67p	57.50p	0
10/04/2024	57.50p	57.50p	56.55p	57.50p	978
09/04/2024	57.50p	57.50p	56.40p	57.50p	1,000
08/04/2024	57.50p	58.00p	57.50p	57.50p	17,158
05/04/2024	57.50p	57.50p	56.28p	57.50p	4,000
04/04/2024	57.50p	57.50p	56.10p	57.50p	4,503
03/04/2024	57.50p	58.90p	57.50p	57.50p	3,348
02/04/2024	57.50p	57.50p	55.65p	57.50p	14,129
01/04/2024	57.50p	57.50p	56.67p	57.50p	0
29/03/2024	57.50p	57.50p	56.67p	57.50p	0
28/03/2024	57.50p	57.50p	56.67p	57.50p	0
27/03/2024	57.50p	57.50p	56.00p	57.50p	6,000
26/03/2024	57.50p	57.50p	56.67p	57.50p	0
25/03/2024	57.50p	57.50p	56.67p	57.50p	0
22/03/2024	57.50p	57.50p	56.67p	57.50p	0
21/03/2024	57.50p	57.50p	57.20p	57.50p	20,000
20/03/2024	57.50p	57.50p	56.67p	57.50p	0