575.00p+2.00 (+0.35%)21 Oct 2021, 10:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sthree PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 20, 2021585.00p585.00p573.00p573.00p454,241
Oct 19, 2021586.00p590.00p578.00p585.00p501,892
Oct 18, 2021581.00p588.00p581.00p582.00p433,591
Oct 15, 2021584.00p593.00p576.68p585.00p443,186
Oct 14, 2021587.00p591.00p582.00p589.00p261,233
Oct 13, 2021560.00p582.19p555.00p582.00p828,073
Oct 12, 2021571.00p572.00p555.00p561.00p409,354
Oct 11, 2021595.00p595.00p563.00p563.00p520,200
Oct 8, 2021570.00p594.00p567.00p590.00p1,223,604
Oct 7, 2021570.00p571.15p562.00p570.00p395,417
Oct 6, 2021569.00p571.00p558.00p570.00p255,451
Oct 5, 2021570.00p576.00p565.48p573.00p681,204
Oct 4, 2021569.00p572.00p559.16p566.00p417,853
Oct 1, 2021582.00p582.00p561.00p569.00p475,966
Sep 30, 2021580.00p589.65p575.00p580.00p452,986
Sep 29, 2021575.00p590.00p575.00p577.00p229,930
Sep 28, 2021600.00p600.00p576.00p588.00p320,623
Sep 27, 2021610.00p610.00p592.00p594.00p292,607
Sep 24, 2021603.00p608.00p584.23p602.00p494,106
Sep 23, 2021596.00p607.00p593.00p601.00p680,288
Sep 22, 2021585.00p596.00p581.00p592.00p638,199
Sep 21, 2021577.00p586.00p573.00p580.00p533,480
Sep 20, 2021585.00p585.00p565.33p577.00p309,963
Sep 17, 2021584.00p588.00p573.00p580.00p442,428
Sep 16, 2021576.00p583.69p567.00p581.00p611,513
Sep 15, 2021590.00p590.00p572.95p575.00p324,585
Sep 14, 2021570.00p583.70p566.00p575.00p371,917
Sep 13, 2021570.00p595.60p561.00p570.00p1,230,444
Sep 10, 2021558.00p560.00p548.69p549.00p570,571
Sep 9, 2021559.00p559.00p545.00p553.00p609,728
Sep 8, 2021551.00p553.00p543.30p552.00p266,115
Sep 7, 2021555.00p557.00p549.00p551.00p121,461
Sep 6, 2021555.00p558.00p536.76p553.00p378,465
Sep 3, 2021559.00p559.00p533.12p556.00p286,185
Sep 2, 2021541.00p558.00p539.40p552.00p1,044,097
Sep 1, 2021525.00p540.00p521.61p540.00p746,527
Aug 31, 2021530.00p530.00p519.00p521.00p303,382
Aug 27, 2021530.00p530.00p522.48p524.00p139,992
Aug 26, 2021522.00p527.00p516.00p524.00p238,708
Aug 25, 2021524.00p525.00p520.00p522.00p76,010
Aug 24, 2021530.00p530.00p521.00p523.00p84,800
Aug 23, 2021521.00p528.00p520.00p526.00p516,698
Aug 20, 2021514.00p523.00p509.00p520.00p400,951
Aug 19, 2021506.00p517.00p502.50p515.00p145,728
Aug 18, 2021506.00p518.00p506.00p507.00p204,550
Aug 17, 2021517.00p517.00p508.60p512.00p135,681
Aug 16, 2021522.00p522.00p503.21p517.00p195,828
Aug 13, 2021507.00p516.20p507.00p510.00p133,644
Aug 12, 2021509.00p519.77p507.00p510.00p94,296
Aug 11, 2021520.00p520.00p509.30p511.00p216,763
Showing 1 to 50 of 253