- Share Prices
Stm Group PLC (STM)
57.50p+0.00 (+0.00%)27 Mar 2024, 13:34
Stm Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
Jan 2, 2024 | 55.00p | 56.40p | 54.25p | 55.00p | 40,096 |
Dec 29, 2023 | 55.00p | 56.40p | 54.25p | 55.00p | 2,379 |
Dec 28, 2023 | 55.00p | 56.40p | 54.00p | 55.00p | 1,224 |
Dec 27, 2023 | 55.00p | 54.00p | 54.00p | 55.00p | 4,409 |
Dec 22, 2023 | 55.00p | 55.11p | 55.11p | 55.00p | 50,000 |
Dec 21, 2023 | 55.00p | 56.40p | 55.00p | 55.00p | 702,158 |
Dec 18, 2023 | 55.00p | 53.65p | 53.65p | 55.00p | 214 |
Dec 15, 2023 | 55.00p | 53.80p | 53.65p | 55.00p | 77,200 |
Dec 14, 2023 | 55.00p | 56.59p | 56.59p | 55.00p | 19,200 |
Dec 13, 2023 | 55.00p | 56.60p | 53.65p | 55.00p | 30,192 |
Dec 12, 2023 | 55.00p | 56.70p | 53.65p | 55.00p | 24,259 |