SThree plc (STEM)
GBX 194.8
(2.53%)
GBX 194.8
(2.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Oct, 2007 | 289.0 | 295.0 | 277.25 | 289.48 | 359.57 Thousand |
| 28 Sep, 2007 | 295.25 | 298.0 | 289.5 | 293.0 | 1.06 Million |
| 27 Sep, 2007 | 289.0 | 295.0 | 279.25 | 291.63 | 691.36 Thousand |
| 26 Sep, 2007 | 287.0 | 287.25 | 279.25 | 281.92 | 951.22 Thousand |
| 25 Sep, 2007 | 298.0 | 298.0 | 280.0 | 287.0 | 501.95 Thousand |
| 24 Sep, 2007 | 300.5 | 303.25 | 293.0 | 298.58 | 532.62 Thousand |
| 21 Sep, 2007 | 298.5 | 308.5 | 298.5 | 302.5 | 302.28 Thousand |
| 20 Sep, 2007 | 310.5 | 310.5 | 298.5 | 301.83 | 803.87 Thousand |
| 19 Sep, 2007 | 310.0 | 311.0 | 304.25 | 305.65 | 2.21 Million |
| 18 Sep, 2007 | 298.0 | 310.0 | 298.0 | 301.88 | 764.68 Thousand |
STG
STJ
STK
STAR
STB
STCM