sharecast

{{ storiesRelated.title }}

STM Group (STM)

29.00p

15:35 20/01/21

  • 0.00% 0.00p
  • Today's Low & High
  • 28.00 / 29.20
  • Open / Previous Close
  • 29.00 / 29.00
  • 52-week range
  • -6.45% -2.00p
  • Volume
  • 21,548
  • Market Cap(million)
  • £17.23m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Jan-21 29.00p 29.00p 29.20p 28.00p 21,548 n/a
19-Jan-21 29.00p 29.50p 29.50p 28.10p 111,306 193
18-Jan-21 29.50p 30.50p 30.50p 29.50p 14,667 194
15-Jan-21 30.50p 31.00p 31.25p 30.04p 60,116 192
14-Jan-21 31.00p 31.00p 31.00p 30.00p 39,511 193
13-Jan-21 31.00p 31.00p 31.00p 31.00p 0 196
12-Jan-21 31.00p 31.00p 31.30p 30.30p 2,604 199
11-Jan-21 32.00p 31.00p 32.00p 30.04p 27,970 198
08-Jan-21 31.00p 31.00p 31.45p 30.25p 73,905 196
07-Jan-21 31.00p 31.00p 31.60p 31.00p 14,146 199
06-Jan-21 31.00p 31.00p 31.60p 29.00p 171,321 202
05-Jan-21 31.00p 31.00p 31.75p 30.04p 102,336 205
04-Jan-21 31.00p 30.00p 31.90p 29.00p 97,109 208
31-Dec-20 30.00p 30.00p 30.20p 28.55p 20,260 209
30-Dec-20 30.00p 30.00p 30.20p 28.50p 11,068 213
29-Dec-20 30.00p 29.50p 30.40p 28.20p 80,075 216
24-Dec-20 29.50p 29.50p 30.94p 29.50p 775 225
23-Dec-20 29.50p 29.50p 30.50p 28.30p 70,279 228
22-Dec-20 29.50p 29.00p 29.50p 28.30p 43,745 232
21-Dec-20 29.00p 29.50p 29.70p 28.04p 140,389 234
18-Dec-20 29.50p 28.50p 29.50p 28.50p 58,917 236
17-Dec-20 28.50p 28.50p 28.50p 28.50p 0 235
16-Dec-20 28.50p 28.50p 28.90p 28.06p 47,446 239