Sthree (STEM) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Sthree Plc (STEM)
Sthree Plc (STEM) Trades

Sthree Plc (STEM)

250.00

-2.00

( -0.79% )

Updated: 02:02:09

Delayed by 15 minutes

Last trades on 02/05/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:35:28	251.0	132708	UT	251.5	252.5	Sell		263,914	398	LSE
10:29:55	252.5	7	AT	251.5	252.5	Buy		131,206	397	LSE
10:29:54	252.0	67	AT	252.0	252.5	Sell		131,199	396	LSE
10:29:53	252.0	84	AT	252.0	252.5	Sell		131,132	395	LSE
10:29:53	252.0	95	AT	252.0	252.5	Sell		131,048	394	LSE
10:29:51	252.0	65	AT	252.0	252.5	Sell		130,953	393	LSE
10:28:19	251.5	357	AT	251.5	252.5	Sell		130,888	392	LSE
10:27:33	251.5	1668	O	251.5	252.5	Sell		130,531	391	LSE
10:27:33	251.5	1668	O	251.5	252.5	Sell		128,863	390	LSE
10:23:52	252.04	600	O	251.5	252.5	Buy		127,195	389	LSE
10:22:09	252.0	457	AT	252.0	252.5	Sell		126,595	388	LSE
10:22:09	252.0	47	AT	252.0	252.5	Sell		126,138	387	LSE
10:22:09	252.0	130	AT	252.0	252.5	Sell		126,091	386	LSE
10:22:09	252.0	39	AT	252.0	252.5	Sell		125,961	385	LSE
10:21:18	252.0	157	AT	251.5	252.0	Buy		125,922	384	LSE
10:21:18	252.0	45	AT	251.5	252.0	Buy		125,765	383	LSE
10:21:18	252.0	321	AT	251.5	252.0	Buy		125,720	382	LSE
10:21:18	252.0	22	AT	252.0	252.5	Sell		125,399	381	LSE
10:21:18	252.0	210	AT	252.0	252.5	Sell		125,377	380	LSE
10:21:18	252.0	131	AT	252.0	252.5	Sell		125,167	379	LSE
10:21:18	252.0	416	AT	252.0	252.5	Sell		125,036	378	LSE
10:21:18	252.0	125	AT	252.0	252.5	Sell		124,620	377	LSE
10:21:18	252.0	1244	AT	252.0	252.5	Sell		124,495	376	LSE
10:21:18	252.0	6	AT	252.0	252.5	Sell		123,251	375	LSE
10:21:18	252.0	398	AT	252.0	252.5	Sell		123,245	374	LSE
10:12:29	252.5	20	O	252.0	252.5	Buy		122,847	373	LSE
10:12:09	252.5	47	O	252.0	252.5	Buy		122,827	372	LSE
10:10:56	252.5	68	O	252.0	252.5	Buy		122,780	371	LSE
10:05:16	252.0	31	AT	252.0	252.5	Sell		122,712	370	LSE
10:05:16	252.0	339	AT	252.0	252.5	Sell		122,681	369	LSE
10:05:16	252.0	1383	AT	252.0	252.5	Sell		122,342	368	LSE
10:05:16	252.0	168	AT	251.5	252.0	Buy		120,959	367	LSE
10:05:16	252.0	159	AT	251.5	252.0	Buy		120,791	366	LSE
10:05:16	252.0	304	AT	251.5	252.0	Buy		120,632	365	LSE
10:05:16	252.0	9	AT	251.5	252.0	Buy		120,328	364	LSE
10:05:16	252.0	51	AT	251.5	252.0	Buy		120,319	363	LSE
10:05:16	252.0	337	AT	251.5	252.0	Buy		120,268	362	LSE
10:05:16	252.0	160	AT	251.5	252.0	Buy		119,931	361	LSE
10:05:16	252.0	739	AT	251.5	252.0	Buy		119,771	360	LSE
10:05:16	252.0	191	AT	251.5	252.0	Buy		119,032	359	LSE
10:05:16	252.0	48	AT	251.5	252.0	Buy		118,841	358	LSE
09:59:43	251.5	30	AT	251.5	252.0	Sell		118,793	357	LSE
09:58:22	251.5	31	AT	251.5	252.0	Sell		118,763	356	LSE
09:58:22	251.5	68	AT	251.5	252.0	Sell		118,732	355	LSE
09:58:22	251.5	143	AT	251.5	252.0	Sell		118,664	354	LSE
09:58:22	251.5	202	AT	251.5	252.0	Sell		118,521	353	LSE
09:58:22	251.5	680	AT	251.5	252.0	Sell		118,319	352	LSE
09:58:22	251.5	32	AT	251.5	252.0	Sell		117,639	351	LSE
09:58:22	251.5	168	AT	251.5	252.0	Sell		117,607	350	LSE
09:55:22	251.69	1	O	251.5	252.0	Sell		117,439	349	LSE
09:54:25	252.0	6	O	251.5	252.0	Buy		117,438	348	LSE
09:29:31	251.873	2897	O	251.5	252.5	Sell		117,432	347	LSE
09:28:47	251.5	31	AT	251.5	252.5	Sell		114,535	346	LSE
09:21:55	252.126	300	O	251.5	252.5	Buy		114,504	345	LSE
09:20:32	252.0	65	AT	251.0	252.0	Buy		114,204	344	LSE
09:20:32	252.0	21	AT	251.0	252.0	Buy		114,139	343	LSE
09:20:32	252.0	167	AT	251.0	252.0	Buy		114,118	342	LSE
09:20:32	252.0	218	AT	251.0	252.0	Buy		113,951	341	LSE
09:20:32	252.0	177	AT	251.0	252.0	Buy		113,733	340	LSE
09:20:32	252.0	118	AT	251.0	252.0	Buy		113,556	339	LSE
09:20:32	252.0	129	AT	251.0	252.0	Buy		113,438	338	LSE
09:20:32	252.0	138	AT	251.0	252.0	Buy		113,309	337	LSE
09:20:32	251.5	30	AT	251.0	251.5	Buy		113,171	336	LSE
09:20:32	251.5	31	AT	251.0	251.5	Buy		113,141	335	LSE
09:20:32	251.5	61	AT	251.0	251.5	Buy		113,110	334	LSE
09:20:32	251.5	353	AT	251.0	251.5	Buy		113,049	333	LSE
09:20:32	251.5	309	AT	251.0	251.5	Buy		112,696	332	LSE
09:20:32	251.5	210	AT	251.0	251.5	Buy		112,387	331	LSE
09:20:32	251.5	212	AT	251.0	251.5	Buy		112,177	330	LSE
09:20:32	251.5	446	AT	251.0	251.5	Buy		111,965	329	LSE
09:20:32	251.5	281	AT	251.0	251.5	Buy		111,519	328	LSE
09:11:07	251.0	349	AT	251.0	251.5	Sell		111,238	327	LSE
09:11:07	251.0	269	AT	251.0	251.5	Sell		110,889	326	LSE
09:11:04	251.0	473	AT	250.0	251.0	Buy		110,620	325	LSE
09:11:04	251.0	137	AT	250.0	251.0	Buy		110,147	324	LSE
09:11:04	251.0	119	AT	250.0	251.0	Buy		110,010	323	LSE
09:11:04	251.0	247	AT	250.0	251.0	Buy		109,891	322	LSE
09:10:43	250.0	274	AT	250.0	251.5	Sell		109,644	321	LSE
09:10:43	250.0	289	AT	250.0	251.5	Sell		109,370	320	LSE
09:10:43	250.0	118	AT	250.0	251.5	Sell		109,081	319	LSE
09:10:43	250.0	129	AT	250.0	251.5	Sell		108,963	318	LSE
09:10:43	250.0	120	AT	250.0	251.5	Sell		108,834	317	LSE
09:10:43	250.0	221	AT	250.0	251.5	Sell		108,714	316	LSE
09:06:55	250.5	1471	AT	250.5	251.0	Sell		108,493	315	LSE
09:06:55	250.5	289	AT	250.5	251.5	Sell		107,022	314	LSE
09:06:08	250.5	300	AT	250.5	251.5	Sell		106,733	313	LSE
09:06:05	251.0	1928	AT	251.0	252.0	Sell		106,433	312	LSE
09:06:03	251.0	114	AT	251.0	252.0	Sell		104,505	311	LSE
09:06:03	251.0	111	AT	251.0	252.0	Sell		104,391	310	LSE
09:06:03	251.0	168	AT	251.0	252.0	Sell		104,280	309	LSE
09:06:02	252.0	17	O	251.0	252.0	Buy		104,112	308	LSE
09:06:01	251.5	116	AT	251.5	252.5	Sell		104,095	307	LSE
09:06:01	251.5	140	AT	251.5	252.5	Sell		103,979	306	LSE
09:06:01	251.5	322	AT	251.5	252.5	Sell		103,839	305	LSE
09:06:01	251.5	119	AT	251.5	252.5	Sell		103,517	304	LSE
09:06:01	251.5	1611	AT	251.5	252.5	Sell		103,398	303	LSE
09:06:01	251.5	153	AT	251.5	252.5	Sell		101,787	302	LSE
09:05:03	251.5	159	AT	251.5	252.5	Sell		101,634	301	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions