livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

SThree - (STEM) share price history


SThree share priceSTEM share price tradesSTEM Fundamentals watchlistADD to watchlist
SThree - (STEM) share price history
Date Open High Low Close Volume
24/04/2025 230.00 239.10 230.00 237.50 332,252
23/04/2025 230.00 246.00 230.00 241.00 343,131
22/04/2025 230.00 238.98 230.00 234.00 305,790
17/04/2025 250.50 250.50 236.00 237.00 388,253
16/04/2025 240.00 242.00 237.00 239.50 431,292
15/04/2025 243.00 246.00 240.26 242.00 257,935
14/04/2025 230.00 242.00 230.00 242.00 351,265
11/04/2025 235.00 243.00 233.50 235.50 338,751
10/04/2025 245.00 248.00 237.50 240.50 447,072
09/04/2025 230.00 236.50 226.50 229.50 433,891
08/04/2025 220.50 240.50 220.50 239.50 389,669
07/04/2025 224.00 242.00 223.00 230.50 474,318
04/04/2025 245.00 250.00 234.50 237.50 438,167
03/04/2025 247.50 259.00 246.00 246.00 454,011
02/04/2025 253.00 265.50 253.00 260.50 250,814
01/04/2025 258.50 268.50 258.50 265.50 291,850
31/03/2025 267.50 270.96 263.50 263.50 345,195
28/03/2025 260.00 276.50 260.00 272.50 352,248
27/03/2025 257.00 275.00 257.00 272.50 338,077
26/03/2025 263.00 274.50 263.00 271.00 220,361
25/03/2025 262.00 274.00 262.00 271.00 280,266
24/03/2025 285.00 285.00 268.50 270.00 335,429
21/03/2025 274.00 278.00 268.00 270.50 3,423,295
20/03/2025 275.00 281.00 275.00 278.00 513,832
19/03/2025 271.00 281.00 271.00 273.50 450,400
18/03/2025 250.00 276.50 250.00 276.50 628,668
17/03/2025 264.00 269.00 261.50 261.50 387,985
14/03/2025 248.00 268.00 248.00 266.50 2,362,657
13/03/2025 272.00 272.00 257.00 259.00 443,421
12/03/2025 262.50 263.00 257.00 259.50 338,004

SThree - (STEM) 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