STM

Stm Historical Data - STM

STM Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 34.50 0.00 0.0% 34.50 34.50 34.50 4,108
Oct 14 2021 34.50 0.00 0.0% 34.50 34.50 34.50 9,000
Oct 13 2021 34.50 -0.50 -1.43% 35.00 35.50 34.50 14,938
Oct 12 2021 35.00 0.00 0.0% 35.00 35.00 35.00 11,507
Oct 11 2021 35.00 0.00 0.0% 35.00 35.00 35.00 59,469
Oct 08 2021 35.00 0.00 0.0% 35.00 35.00 35.00 38,500
Oct 07 2021 35.00 0.00 0.0% 35.00 35.00 35.00 22,271
Oct 06 2021 35.00 0.50 1.45% 34.50 35.00 34.50 46,780
Oct 05 2021 34.50 0.50 1.47% 34.00 34.50 34.00 23,648
Oct 04 2021 34.00 0.00 0.0% 34.00 34.00 34.00 20,648
Oct 01 2021 34.00 0.50 1.49% 33.50 34.00 33.50 63,463
Sep 30 2021 33.50 0.50 1.52% 33.00 33.50 33.00 45,795
Sep 29 2021 33.00 0.00 0.0% 33.00 33.00 33.00 81,576
Sep 28 2021 33.00 0.00 0.0% 33.00 33.00 33.00 54,263
Sep 27 2021 33.00 0.00 0.0% 33.00 33.00 33.00 15,007
Sep 24 2021 33.00 0.00 0.0% 33.00 33.00 33.00 0.00
Sep 23 2021 33.00 0.00 0.0% 33.00 33.00 33.00 34,924
Sep 22 2021 33.00 -0.50 -1.49% 33.50 33.50 33.00 32,431
Sep 21 2021 33.50 0.00 0.0% 33.50 33.50 33.50 4,180
Sep 20 2021 33.50 0.00 0.0% 33.50 33.50 33.50 55,359
Sep 17 2021 33.50 0.00 0.0% 33.50 33.50 33.50 60,925
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 30 2021 36.00 0.00 +0.00% 36.00 36.00 36.00 0.00
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
Aug 16 2021 34.00 0.00 0.0% 34.00 34.00 34.00 3,910
Aug 13 2021 34.00 1.00 3.03% 33.00 34.50 33.00 51,022
Aug 12 2021 33.00 0.00 0.0% 33.00 33.50 33.00 64,500
Aug 11 2021 33.00 0.00 0.0% 33.00 33.00 33.00 27,748
Aug 10 2021 33.00 0.00 0.0% 33.00 33.50 33.00 96,848
Aug 09 2021 33.00 0.00 0.0% 33.00 33.00 33.00 49,931
Aug 06 2021 33.00 0.00 0.0% 33.00 33.00 33.00 1,036
Aug 05 2021 33.00 0.00 0.0% 33.00 33.00 33.00 0.00
Aug 04 2021 33.00 0.00 0.0% 33.00 33.50 33.00 60,458
Aug 03 2021 33.00 0.00 0.0% 33.00 33.50 33.00 5,922
Aug 02 2021 33.00 0.00 0.0% 33.00 33.00 33.00 9,705
Jul 30 2021 33.00 0.00 0.0% 33.00 33.00 33.00 0.00
Jul 29 2021 33.00 0.00 0.0% 33.00 33.00 33.00 1,037
Jul 28 2021 33.00 0.00 0.0% 33.00 33.00 33.00 0.00
Jul 27 2021 33.00 0.00 0.0% 33.00 33.00 33.00 0.00
Jul 26 2021 33.00 0.00 0.0% 33.00 33.00 33.00 13,938
Jul 23 2021 33.00 0.00 0.0% 33.00 33.00 33.00 5,000
Jul 22 2021 33.00 0.00 0.0% 33.00 33.00 33.00 770
Jul 21 2021 33.00 0.00 0.0% 33.00 33.00 33.00 15,000
Jul 20 2021 33.00 0.00 0.0% 32.50 33.00 32.50 10,816
Jul 19 2021 33.00 -0.30 -0.9% 33.30 33.30 33.00 65,479
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:20211017 09:42:27