Shares Magazine
57.50p+0.00 (+0.00%)18 Apr 2024, 14:43
Stm Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 57.50p | 56.91p | 56.91p | 57.50p | 1,000 |
| Apr 17, 2024 | 57.50p | 58.90p | 56.85p | 57.50p | 3,577 |
| Apr 16, 2024 | 57.50p | 56.85p | 56.85p | 57.50p | 20,000 |
| Apr 15, 2024 | 57.50p | 59.00p | 55.00p | 57.50p | 57,949 |
| Apr 10, 2024 | 57.50p | 56.55p | 56.55p | 57.50p | 978 |
| Apr 9, 2024 | 57.50p | 56.40p | 56.40p | 57.50p | 1,000 |
| Apr 8, 2024 | 57.50p | 58.00p | 58.00p | 57.50p | 17,158 |
| Apr 5, 2024 | 57.50p | 56.27p | 56.27p | 57.50p | 4,000 |
| Apr 4, 2024 | 57.50p | 56.20p | 56.20p | 57.50p | 4,503 |
| Apr 3, 2024 | 57.50p | 58.90p | 58.90p | 57.50p | 3,348 |
| Apr 2, 2024 | 57.50p | 55.90p | 55.65p | 57.50p | 14,129 |
| Mar 27, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 6,000 |
| Mar 21, 2024 | 57.50p | 57.20p | 57.20p | 57.50p | 20,000 |
| Mar 18, 2024 | 57.50p | 55.60p | 55.60p | 57.50p | 4,000 |
| Mar 15, 2024 | 57.50p | 56.12p | 55.60p | 57.50p | 102,200 |
| Mar 14, 2024 | 57.50p | 55.50p | 55.50p | 57.50p | 1,147 |
| Mar 13, 2024 | 57.50p | 55.00p | 55.00p | 57.50p | 144 |
| Mar 12, 2024 | 57.50p | 57.75p | 56.00p | 57.50p | 3,262 |
| Mar 11, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 2,000 |
| Mar 8, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 2,451 |
| Mar 5, 2024 | 57.50p | 56.25p | 56.25p | 57.50p | 800 |
| Mar 4, 2024 | 57.50p | 56.25p | 56.25p | 57.50p | 4,617 |
| Mar 1, 2024 | 57.50p | 57.99p | 56.25p | 57.50p | 2,158 |
| Feb 28, 2024 | 57.50p | 57.75p | 57.75p | 57.50p | 15,000 |
| Feb 26, 2024 | 57.50p | 57.75p | 56.00p | 57.50p | 40,000 |
| Feb 23, 2024 | 57.50p | 57.50p | 57.50p | 57.50p | 28,600 |
| Feb 21, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 100 |
| Feb 20, 2024 | 57.50p | 56.15p | 56.15p | 57.50p | 25,000 |
| Feb 19, 2024 | 57.50p | 56.16p | 56.16p | 57.50p | 12,952 |
| Feb 15, 2024 | 57.50p | 56.00p | 56.00p | 57.50p | 3,000 |
| Feb 14, 2024 | 57.50p | 58.75p | 56.10p | 57.50p | 71,025 |
| Feb 13, 2024 | 57.50p | 56.10p | 56.10p | 57.50p | 2,500 |
| Feb 9, 2024 | 57.50p | 58.75p | 55.55p | 57.50p | 33,850 |
| Feb 5, 2024 | 57.50p | 58.89p | 58.89p | 57.50p | 3,375 |
| Feb 1, 2024 | 57.50p | 58.89p | 55.00p | 57.50p | 40,100 |
| Jan 31, 2024 | 57.50p | 58.90p | 56.05p | 57.50p | 1,796 |
| Jan 30, 2024 | 57.50p | 56.13p | 56.13p | 57.50p | 32,491 |
| Jan 25, 2024 | 57.50p | 55.00p | 55.00p | 57.50p | 15,000 |
| Jan 24, 2024 | 57.50p | 56.13p | 56.13p | 57.50p | 3,539 |
| Jan 23, 2024 | 57.50p | 59.50p | 56.13p | 57.50p | 6,883 |
| Jan 19, 2024 | 57.50p | 56.00p | 55.00p | 57.50p | 11,522 |
| Jan 18, 2024 | 57.50p | 57.50p | 56.55p | 57.50p | 34,613 |
| Jan 17, 2024 | 57.50p | 56.60p | 56.60p | 57.50p | 4,000 |
| Jan 15, 2024 | 57.50p | 58.00p | 56.30p | 57.50p | 21,574 |
| Jan 11, 2024 | 57.50p | 56.25p | 56.25p | 57.50p | 12,190 |
| Jan 10, 2024 | 57.50p | 56.15p | 56.13p | 57.50p | 5,722 |
| Jan 9, 2024 | 57.50p | 57.75p | 56.10p | 57.50p | 38,287 |
| Jan 8, 2024 | 57.50p | 57.75p | 55.75p | 57.50p | 35,788 |
| Jan 5, 2024 | 55.00p | 57.50p | 55.55p | 57.50p | 41,138 |
| Jan 3, 2024 | 55.00p | 54.50p | 54.50p | 55.00p | 3,242 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Mondi PLC | 1,499.50 | 8.94 |
| Darktrace PLC | 477.50 | 4.17 |
| Energean PLC | 1,011.00 | 3.06 |
| Auction Technology Group PLC | 511.00 | 2.30 |
| 4Imprint Group PLC | 6,298.40 | 1.59 |
| Lancashire Holdings Limited | 574.00 | 1.23 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 358.60 | -10.26 |
| Man Group PLC | 254.80 | -5.14 |
| Marshalls PLC | 258.20 | -3.84 |
| Jd Sports Fashion PLC | 116.95 | -2.78 |
| Hargreaves Lansdown PLC | 714.00 | -2.75 |
| Dr. Martens PLC | 67.80 | -2.93 |