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
21/05/2025 232.00 235.42 229.00 230.50 149,403
20/05/2025 230.50 234.50 230.50 232.50 322,503
19/05/2025 229.00 233.50 229.00 233.00 202,407
16/05/2025 237.50 239.91 232.50 233.50 229,240
15/05/2025 231.00 241.50 231.00 236.00 197,774
14/05/2025 258.00 258.00 241.00 241.50 264,875
13/05/2025 232.50 247.50 232.50 246.00 233,222
12/05/2025 229.00 248.00 229.00 244.50 319,766
09/05/2025 230.00 241.50 230.00 239.50 251,779
08/05/2025 233.50 240.00 233.50 236.00 478,807
07/05/2025 230.00 244.00 230.00 243.00 341,020
06/05/2025 257.50 257.50 236.95 242.00 435,481
02/05/2025 257.50 257.50 243.50 245.00 270,692
01/05/2025 233.50 245.50 233.50 244.00 91,296
30/04/2025 244.50 247.50 243.00 245.00 182,610
29/04/2025 243.00 247.00 242.00 243.50 301,458
28/04/2025 241.00 244.00 238.50 242.50 527,354
25/04/2025 240.00 240.00 236.50 239.00 826,557
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

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