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
15/07/2019 43.50 43.50 43.00 43.50 20,364
12/07/2019 43.50 44.00 43.30 43.50 45,970
11/07/2019 43.00 44.00 43.00 43.50 17,336
09/07/2019 43.00 43.65 42.85 43.00 34,679
05/07/2019 43.00 44.00 42.61 43.00 25,420
04/07/2019 43.00 43.70 43.00 43.00 7,437
03/07/2019 43.00 43.75 42.00 43.00 21,825
02/07/2019 42.50 44.00 42.50 43.00 120,993
01/07/2019 42.50 44.00 42.50 42.50 9,634
27/06/2019 42.00 42.98 41.16 42.00 88,671
26/06/2019 43.50 44.00 41.08 42.00 44,761
25/06/2019 43.50 44.37 42.00 43.50 259,289
24/06/2019 44.00 44.17 43.37 43.50 89,867
21/06/2019 43.50 44.76 42.24 44.00 508,619
20/06/2019 46.60 46.60 42.00 43.50 147,944
19/06/2019 49.00 49.00 47.00 47.70 43,195
18/06/2019 49.00 49.50 48.00 49.00 64,326
17/06/2019 49.00 49.00 48.02 49.00 5,525
14/06/2019 49.00 49.50 48.30 49.00 31,601
13/06/2019 49.00 49.00 48.02 49.00 6,600
12/06/2019 49.00 49.00 48.30 49.00 30,000
11/06/2019 49.00 49.98 49.00 49.00 2,841
10/06/2019 49.00 49.00 49.00 49.00 2,662
07/06/2019 49.00 49.00 48.80 49.00 11,408
06/06/2019 49.00 49.00 48.80 49.00 11,583
05/06/2019 49.00 49.98 49.00 49.00 10,497
04/06/2019 50.00 50.06 48.90 49.00 4,803
03/06/2019 51.00 51.00 50.00 50.00 95,867
30/05/2019 51.00 52.00 51.00 51.00 36,441
29/05/2019 48.50 51.00 48.50 51.00 21,500

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