1. Share Prices

  2. Sthree PLC (STEM)

344.00p-3.00 (-0.86%)18 Nov 2024, 17:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sthree PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 18, 2024354.50p354.50p343.00p344.00p600,607
Nov 15, 2024340.00p351.82p340.00p347.00p59,599
Nov 14, 2024341.00p350.50p341.00p349.50p136,786
Nov 13, 2024335.00p348.50p335.00p344.50p90,629
Nov 12, 2024338.50p355.00p338.50p347.00p706,386
Nov 11, 2024362.00p363.00p336.50p354.50p99,094
Nov 8, 2024349.00p351.50p346.50p349.50p73,252
Nov 7, 2024372.00p372.00p350.00p353.00p115,132
Nov 6, 2024349.50p362.00p349.50p355.00p213,602
Nov 5, 2024356.00p357.50p351.50p354.00p167,033
Nov 4, 2024372.00p372.00p353.50p356.50p390,811
Nov 1, 2024343.00p362.00p326.00p362.00p226,688
Oct 31, 2024370.50p385.78p349.33p353.50p781,682
Oct 30, 2024362.50p374.50p360.00p374.00p496,067
Oct 29, 2024358.00p367.12p358.00p362.50p194,551
Oct 28, 2024351.00p364.00p350.24p360.00p117,233
Oct 25, 2024359.50p366.00p358.00p362.00p85,999
Oct 24, 2024375.50p375.50p359.50p361.50p137,737
Oct 23, 2024372.00p372.50p366.50p368.50p370,006
Oct 22, 2024360.00p372.50p360.00p372.50p171,459
Oct 21, 2024379.50p379.50p367.50p367.50p299,401
Oct 18, 2024359.50p378.00p359.50p373.00p104,277
Oct 17, 2024363.00p380.00p363.00p372.50p231,232
Oct 16, 2024372.50p378.00p371.50p374.00p213,457
Oct 15, 2024360.00p373.50p360.00p372.50p282,313
Oct 14, 2024359.50p370.00p359.50p367.50p176,789
Oct 11, 2024365.00p376.50p364.50p366.00p107,267
Oct 10, 2024374.50p379.00p365.00p365.00p52,509
Oct 9, 2024384.50p384.50p373.00p374.00p111,123
Oct 8, 2024373.00p374.50p370.00p373.50p94,981
Oct 7, 2024368.50p375.50p368.50p375.50p83,006
Oct 4, 2024387.50p388.50p369.50p372.50p154,051
Oct 3, 2024371.50p376.49p369.50p371.00p290,758
Oct 2, 2024370.50p372.50p366.76p371.50p225,313
Oct 1, 2024368.00p375.10p364.00p369.50p152,668
Sep 30, 2024379.50p386.32p372.00p376.00p193,949
Sep 27, 2024361.00p381.00p360.50p381.00p947,277
Sep 26, 2024362.00p366.00p361.00p363.50p500,665
Sep 25, 2024362.50p374.50p359.50p359.50p480,283
Sep 24, 2024377.50p397.00p374.61p375.00p475,817
Sep 23, 2024391.50p405.00p391.50p395.50p68,561
Sep 20, 2024388.00p409.50p388.00p405.50p400,532
Sep 19, 2024377.50p409.00p377.50p409.00p146,119
Sep 18, 2024405.00p405.00p393.25p395.50p92,895
Sep 17, 2024381.00p401.50p381.00p397.50p194,458
Sep 16, 2024386.50p399.50p383.18p395.00p149,984
Sep 13, 2024400.50p400.50p394.75p396.00p250,627
Sep 12, 2024418.50p418.50p396.50p397.50p346,714
Sep 11, 2024402.00p405.50p398.00p399.00p73,590
Sep 10, 2024396.50p402.50p396.50p402.50p87,261
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)