livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

SThree - (STHR) share price history


SThree share priceSTHR share price tradesSTHR Fundamentals watchlistADD to watchlist
SThree - (STHR) share price history
Date Open High Low Close Volume
29/11/2019 343.00 346.10 326.13 341.00 437,493
28/11/2019 345.00 346.10 336.00 343.00 155,014
26/11/2019 320.00 339.00 315.00 339.00 224,097
25/11/2019 315.00 322.00 304.55 322.00 354,463
22/11/2019 304.00 316.50 289.13 308.50 119,025
21/11/2019 289.50 303.50 286.50 300.00 940,808
20/11/2019 290.00 290.00 287.00 290.00 530,500
19/11/2019 290.00 290.00 288.00 290.00 704,983
18/11/2019 287.45 287.45 283.50 286.00 80,081
15/11/2019 289.50 290.00 288.00 288.00 65,537
14/11/2019 283.50 290.00 283.50 289.00 22,131
13/11/2019 289.94 289.94 281.00 284.00 25,672
12/11/2019 290.61 290.61 282.00 288.00 33,769
11/11/2019 287.00 291.97 287.00 290.00 100,269
08/11/2019 281.50 289.50 281.50 288.00 53,695
07/11/2019 287.00 289.50 285.00 287.50 51,455
06/11/2019 289.00 289.00 281.00 287.00 27,624
05/11/2019 290.00 291.50 284.50 288.00 51,084
04/11/2019 288.00 290.00 282.00 290.00 43,914
01/11/2019 282.00 289.50 280.00 288.00 840,656
31/10/2019 284.50 289.50 282.00 285.50 64,356
30/10/2019 281.00 292.25 281.00 290.00 154,568
29/10/2019 294.00 294.00 281.00 285.50 130,231
28/10/2019 295.00 295.00 289.50 290.00 82,198
25/10/2019 290.00 295.54 281.88 290.00 245,371
24/10/2019 287.50 294.50 281.50 290.00 239,788
23/10/2019 279.00 286.33 279.00 283.00 111,367
22/10/2019 279.00 290.00 276.75 286.00 151,667
21/10/2019 279.50 279.50 275.00 275.50 69,907
18/10/2019 270.00 279.50 263.75 279.00 479,705

SThree - (STHR) 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