livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

STM Group - (STM) share price history


STM Group share priceSTM share price tradesSTM Fundamentals watchlistADD to watchlist
STM Group - (STM) share price history
Date Open High Low Close Volume
17/10/2019 43.00 43.60 42.20 43.00 794,045
16/10/2019 43.00 43.00 42.22 43.00 10,600
15/10/2019 43.00 43.68 42.22 43.00 17,385
14/10/2019 43.00 43.70 43.00 43.00 6,000
11/10/2019 43.00 43.75 42.20 43.00 12,000
10/10/2019 43.00 43.00 42.55 43.00 4,700
09/10/2019 43.00 43.50 42.52 43.00 28,543
08/10/2019 43.50 44.00 43.00 43.00 77,786
07/10/2019 43.50 45.00 43.26 43.50 132,922
04/10/2019 43.50 44.80 42.80 43.50 48,785
03/10/2019 43.50 44.85 43.43 43.50 17,304
02/10/2019 43.50 44.90 43.00 43.50 47,611
01/10/2019 43.00 43.50 42.00 43.50 73,505
30/09/2019 43.00 43.00 43.00 43.00 16,637
27/09/2019 43.00 43.20 40.25 43.00 197,604
25/09/2019 43.00 43.25 42.20 43.00 26,369
24/09/2019 44.50 44.70 43.00 43.00 27,916
23/09/2019 44.50 44.50 44.00 44.50 32,532
20/09/2019 44.50 44.50 44.10 44.50 53,928
19/09/2019 44.50 44.50 44.45 44.50 4,486
18/09/2019 44.50 44.50 44.00 44.50 32,928
17/09/2019 44.50 44.50 44.10 44.50 18,153
16/09/2019 44.50 44.90 43.00 44.50 52,586
13/09/2019 44.50 44.95 44.05 44.50 46,479
12/09/2019 43.00 45.00 42.30 44.50 306,353
11/09/2019 41.80 43.52 41.80 43.00 1,117,086
10/09/2019 40.50 43.50 40.30 41.80 901,343
09/09/2019 40.50 40.70 40.40 40.50 40,590
06/09/2019 40.50 40.75 40.05 40.50 9,844
05/09/2019 41.30 41.30 40.50 40.50 2,156

STM Group - (STM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices