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
06/12/2019 24.88 25.63 24.32 24.50 110,281
05/12/2019 25.68 25.68 24.26 24.50 34,997
04/12/2019 24.85 26.58 24.40 25.20 189,134
03/12/2019 23.00 25.00 23.00 24.40 411,802
02/12/2019 25.10 25.85 23.20 24.30 575,603
29/11/2019 26.80 26.96 25.00 25.90 327,410
28/11/2019 28.50 29.00 26.22 26.60 1,015,453
27/11/2019 34.00 34.00 25.00 29.00 4,041,848
26/11/2019 43.10 43.30 43.08 43.30 17,279
25/11/2019 43.20 43.20 42.40 43.00 47,489
22/11/2019 42.50 43.00 42.10 43.00 52,939
21/11/2019 42.80 42.80 42.50 42.50 32,135
20/11/2019 43.00 43.00 42.20 42.50 75,679
19/11/2019 43.00 43.00 42.00 42.00 26,817
18/11/2019 41.99 42.98 41.99 42.00 71,843
15/11/2019 41.10 42.50 41.10 42.00 32,412
14/11/2019 41.80 42.00 41.05 42.00 60,556
13/11/2019 42.00 42.00 42.00 42.00 0
12/11/2019 41.99 42.00 41.26 42.00 33,374
11/11/2019 41.25 42.00 41.00 42.00 41,559
08/11/2019 41.25 42.00 41.25 42.00 25,772
07/11/2019 41.25 42.00 41.25 42.00 24,007
06/11/2019 40.00 42.00 40.00 42.00 11,995
05/11/2019 42.00 42.00 41.90 42.00 13,125
04/11/2019 42.00 42.00 41.00 42.00 5,908
01/11/2019 42.00 42.00 41.00 42.00 12,467
31/10/2019 42.00 42.00 41.10 42.00 20,552
30/10/2019 43.00 43.00 41.00 42.00 94,202
29/10/2019 43.00 43.00 42.00 43.00 10,404
28/10/2019 43.00 43.50 42.00 43.00 45,936

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