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
2.00 6.45% 33.00 06:19:22
Open Price Low Price High Price Close Price Previous Close
31.00 31.00 33.00 33.00 31.00
more quote information »
Industry Sector
GENERAL FINANCIAL

STM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.5033.0031.0031.0662,8301.504.76%
1 Month33.5035.0031.0032.1860,349-0.50-1.49%
3 Months34.0035.5031.0032.9448,613-1.00-2.94%
6 Months33.0036.0031.0033.3241,6280.000.0%
1 Year31.5037.0027.0031.5561,1281.504.76%
3 Years50.0058.5019.0034.39133,416-17.00-34.0%
5 Years46.5074.0019.0040.07125,002-13.50-29.03%

STM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 33.00 2.00 6.45% 31.00 33.00 31.00 37,033
Dec 06 2021 31.00 0.00 0.0% 31.00 31.00 31.00 25,410
Dec 03 2021 31.00 0.00 0.0% 31.00 31.00 31.00 12,887
Dec 02 2021 31.00 0.00 0.0% 31.00 31.00 31.00 157,289
Dec 01 2021 31.00 -0.50 -1.59% 31.50 31.50 31.00 80,000
Nov 30 2021 31.50 0.00 0.0% 31.50 31.50 31.50 38,564
Nov 29 2021 31.50 0.00 0.0% 31.50 31.50 31.50 23,859
Nov 26 2021 31.50 -0.50 -1.56% 32.00 32.00 31.50 23,924
Nov 25 2021 32.00 0.00 0.0% 32.00 32.00 32.00 145,710
Nov 24 2021 32.00 0.00 0.0% 32.00 32.00 32.00 110,446
Nov 23 2021 32.00 0.00 0.0% 32.00 32.00 32.00 40,567
Nov 22 2021 32.00 0.00 0.0% 32.00 32.00 32.00 20,020
Nov 19 2021 32.00 -2.50 -7.25% 31.50 32.00 31.50 279,427
Nov 18 2021 34.50 0.00 0.0% 34.50 34.50 34.50 8,581
Nov 17 2021 34.50 0.00 0.0% 34.50 34.50 34.50 12,947
Nov 16 2021 34.50 0.50 1.47% 34.00 34.50 34.00 10,000
Nov 15 2021 34.00 0.00 0.0% 34.00 34.00 34.00 29,696
Nov 12 2021 34.00 0.00 0.0% 34.00 34.00 34.00 4,935
Nov 11 2021 34.00 0.00 0.0% 34.00 34.00 34.00 6,210
Nov 10 2021 34.00 -0.50 -1.45% 34.50 35.00 33.50 141,672
Nov 09 2021 34.50 1.00 2.99% 33.50 34.50 33.50 34,828
Nov 08 2021 33.50 0.00 0.0% 33.50 33.50 33.50 8,872
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:20211208 03:43:00