STM

Stm Historical Data - STM

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Stm Group Plc STM London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 33.50 02:00:00
Open Price Low Price High Price Close Price Previous Close
33.50 33.50 33.50 33.50
more quote information »

STM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.0035.0033.5033.8641,144-1.50-4.29%
1 Month35.0036.0033.5035.1133,782-1.50-4.29%
3 Months34.5036.0032.0033.7736,894-1.00-2.9%
6 Months31.5037.0028.5032.3355,6292.006.35%
1 Year40.5040.5025.5030.1687,682-7.00-17.28%
3 Years71.5072.0019.0035.26135,251-38.00-53.15%
5 Years51.5074.0019.0040.33126,539-18.00-34.95%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 33.50 0.00 0.0% 33.50 33.50 33.50 63,025
Sep 15 2021 33.50 -0.50 -1.47% 34.00 34.00 33.50 76,623
Sep 14 2021 34.00 0.00 0.0% 34.00 34.00 34.00 10,437
Sep 13 2021 34.00 -1.00 -2.86% 35.00 35.00 34.00 14,387
Sep 10 2021 35.00 0.00 0.0% 35.00 35.00 35.00 41,250
Sep 09 2021 35.00 0.00 0.0% 35.00 35.00 35.00 0.00
Sep 08 2021 35.00 0.00 0.0% 35.00 35.00 35.00 2,944
Sep 07 2021 35.00 -1.00 -2.78% 36.00 36.00 35.00 38,145
Sep 06 2021 36.00 0.00 0.0% 36.00 36.00 36.00 22,516
Sep 03 2021 36.00 0.00 0.0% 36.00 36.00 36.00 29,612
Sep 02 2021 36.00 0.00 0.0% 36.00 36.00 36.00 45,811
Sep 01 2021 36.00 0.00 0.0% 36.00 36.00 36.00 6,360
Aug 31 2021 36.00 0.00 0.0% 36.00 36.00 36.00 52,878
Aug 27 2021 36.00 0.00 0.0% 36.00 36.00 36.00 20,079
Aug 26 2021 36.00 0.00 0.0% 36.00 36.00 36.00 17,101
Aug 25 2021 36.00 0.00 0.0% 36.00 36.00 36.00 9,160
Aug 24 2021 36.00 0.50 1.41% 35.50 36.00 35.50 32,810
Aug 23 2021 35.50 0.00 0.0% 35.50 35.50 35.50 4,126
Aug 20 2021 35.50 0.50 1.43% 35.00 35.50 35.00 120,813
Aug 19 2021 35.00 -0.50 -1.41% 35.00 35.00 35.00 9,070
Aug 18 2021 35.50 0.50 1.43% 35.50 35.50 35.50 67,351
Aug 17 2021 35.00 1.00 2.94% 34.00 35.50 34.00 77,856
See More Historical Prices »
Your Recent History
LSE
STM
Stm
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210917 07:18:56