57.50p+0.00 (+0.00%)01 Mar 2024, 08:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Stm Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202457.50p57.99p56.25p57.50p2,158
Feb 28, 202457.50p57.75p57.75p57.50p15,000
Feb 26, 202457.50p57.75p56.00p57.50p40,000
Feb 23, 202457.50p57.50p57.50p57.50p28,600
Feb 21, 202457.50p56.00p56.00p57.50p100
Feb 20, 202457.50p56.15p56.15p57.50p25,000
Feb 19, 202457.50p56.16p56.16p57.50p12,952
Feb 15, 202457.50p56.00p56.00p57.50p3,000
Feb 14, 202457.50p58.75p56.10p57.50p71,025
Feb 13, 202457.50p56.10p56.10p57.50p2,500
Feb 9, 202457.50p58.75p55.55p57.50p33,850
Feb 5, 202457.50p58.89p58.89p57.50p3,375
Feb 1, 202457.50p58.89p55.00p57.50p40,100
Jan 31, 202457.50p58.90p56.05p57.50p1,796
Jan 30, 202457.50p56.13p56.13p57.50p32,491
Jan 25, 202457.50p55.00p55.00p57.50p15,000
Jan 24, 202457.50p56.13p56.13p57.50p3,539
Jan 23, 202457.50p59.50p56.13p57.50p6,883
Jan 19, 202457.50p56.00p55.00p57.50p11,522
Jan 18, 202457.50p57.50p56.55p57.50p34,613
Jan 17, 202457.50p56.60p56.60p57.50p4,000
Jan 15, 202457.50p58.00p56.30p57.50p21,574
Jan 11, 202457.50p56.25p56.25p57.50p12,190
Jan 10, 202457.50p56.15p56.13p57.50p5,722
Jan 9, 202457.50p57.75p56.10p57.50p38,287
Jan 8, 202457.50p57.75p55.75p57.50p35,788
Jan 5, 202455.00p57.50p55.55p57.50p41,138
Jan 3, 202455.00p54.50p54.50p55.00p3,242
Jan 2, 202455.00p56.40p54.25p55.00p40,096
Dec 29, 202355.00p56.40p54.25p55.00p2,379
Dec 28, 202355.00p56.40p54.00p55.00p1,224
Dec 27, 202355.00p54.00p54.00p55.00p4,409
Dec 22, 202355.00p55.11p55.11p55.00p50,000
Dec 21, 202355.00p56.40p55.00p55.00p702,158
Dec 18, 202355.00p53.65p53.65p55.00p214
Dec 15, 202355.00p53.80p53.65p55.00p77,200
Dec 14, 202355.00p56.59p56.59p55.00p19,200
Dec 13, 202355.00p56.60p53.65p55.00p30,192
Dec 12, 202355.00p56.70p53.65p55.00p24,259
Dec 11, 202355.00p56.70p53.60p55.00p11,684
Dec 8, 202355.00p56.75p53.60p55.00p42,902
Dec 6, 202355.00p56.92p53.60p55.00p109,376
Dec 5, 202355.00p56.50p56.50p55.00p962
Dec 4, 202355.00p56.75p56.75p55.00p28,178
Dec 1, 202355.00p54.10p52.46p55.00p50,100
Nov 30, 202355.00p54.10p54.10p55.00p4,409
Nov 29, 202355.00p54.00p54.00p55.00p10,000
Nov 27, 202355.00p56.80p53.85p55.00p2,263
Nov 24, 202355.00p56.94p53.65p55.00p217,600
Nov 23, 202355.00p56.95p53.80p55.00p952
Showing 1 to 50 of 179