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
10/07/2020 27.15 27.15 27.15 27.15 2,213
09/07/2020 28.50 29.25 28.50 28.50 10,000
08/07/2020 28.50 29.50 27.00 28.50 72,326
07/07/2020 28.25 28.25 27.88 28.25 20,000
06/07/2020 28.50 29.80 27.50 28.50 138,859
03/07/2020 29.70 29.70 29.70 29.70 3,483
02/07/2020 28.50 29.80 27.55 28.50 58,512
01/07/2020 28.75 28.75 28.75 28.75 15,000
30/06/2020 28.50 28.50 28.50 28.50 0
29/06/2020 28.50 29.80 28.50 28.50 5,114
26/06/2020 28.50 29.99 28.50 28.50 35,940
25/06/2020 28.50 29.85 28.50 28.50 15,477
24/06/2020 28.50 29.74 28.50 28.50 41,882
23/06/2020 28.22 28.22 28.15 28.22 36,144
22/06/2020 28.50 29.70 28.10 28.50 19,696
19/06/2020 29.00 29.85 28.50 28.50 8,500
18/06/2020 29.00 29.90 28.10 29.00 13,759
17/06/2020 28.00 29.90 27.22 29.00 68,946
16/06/2020 28.50 28.82 28.50 28.50 4,910
15/06/2020 28.00 28.50 28.00 28.50 112,500
12/06/2020 29.40 29.40 28.00 28.50 52,503
11/06/2020 30.10 30.10 29.10 30.00 39,421
09/06/2020 31.00 31.50 30.60 31.00 26,508
08/06/2020 31.88 31.88 31.00 31.00 38,581
05/06/2020 32.17 32.17 30.50 32.00 29,930
04/06/2020 32.50 32.50 32.50 32.50 0
03/06/2020 32.40 32.40 31.25 32.40 14,000
02/06/2020 33.00 34.00 32.00 33.00 95,855
01/06/2020 32.37 34.00 32.37 33.00 107,379
29/05/2020 32.00 32.70 31.31 32.00 27,149

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