SThree Share Price (STHR) - Buy STHR Shares

View your Watch List Add STHR to your Watch List
Time period:    Moving average:     Compare to: 
SThree (STHR) share price history chart
Current Price:  
341.00p
on 22-09-2017 at 17:01:51
Change:   3.00p fall 0.87 %
Buy:   350.00p
Sell:   340.75p
   
SThree (STHR, STHR.L, LON:STHR) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 895 at 341.81p Days Range: 337.75 - 349.75p
Day's Volume: 19,973 52wk Range: 221.00 - 349.75p
Last Close: 341.00p Market Capitalisation:* £ 450.12 m
Open: 337.75p VWAP: 344.12p
ISIN: GB00B0KM9T71 Shares in Issue: 132.00 m
Sector:  Support Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell895341.81p468640798864400448Negotiated Trade -Immediate Publication17:01:51 - 22/09
Sell829341.00p144992745584418880Negotiated Trade -Immediate Publication16:38:45 - 22/09
Sell5180341.00p1744723840648682Uncrossing Trade16:35:02 - 22/09
Buy74342.75p1744723840644393Automated Trade16:22:00 - 22/09
Sell73342.75p1744723840643048Automated Trade16:17:15 - 22/09
Sell120343.25p1744723840641620Automated Trade16:12:12 - 22/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Sep 2017 (Fri) 337.75 349.75 337.75 341.00 19,973
21 Sep 2017 (Thu) 345.00 347.75 337.00 344.00 20,787
20 Sep 2017 (Wed) 349.00 349.25 340.00 343.75 24,726
19 Sep 2017 (Tue) 340.00 353.00 340.00 343.50 47,010
18 Sep 2017 (Mon) 340.00 344.75 339.75 344.00 24,640
15 Sep 2017 (Fri) 336.00 338.25 335.00 337.00 85,768
14 Sep 2017 (Thu) 330.00 332.25 330.00 330.75 15,564
13 Sep 2017 (Wed) 336.25 336.25 325.00 328.00 7,682
12 Sep 2017 (Tue) 334.00 335.00 330.25 333.25 34,214
11 Sep 2017 (Mon) 317.50 331.50 317.50 329.75 112,112
8 Sep 2017 (Fri) 317.75 318.00 305.00 318.00 22,894
7 Sep 2017 (Thu) 305.00 313.00 305.00 309.75 31,977
6 Sep 2017 (Wed) 317.50 317.50 305.00 305.50 27,551
5 Sep 2017 (Tue) 310.00 310.75 307.50 307.50 24,695
4 Sep 2017 (Mon) 322.50 323.75 309.75 317.75 18,030
1 Sep 2017 (Fri) 326.25 330.00 322.75 322.75 31,723
31 Aug 2017 (Thu) 322.50 330.00 320.50 330.00 54,555
30 Aug 2017 (Wed) 319.00 322.75 317.50 322.75 19,431
29 Aug 2017 (Tue) 316.00 319.50 310.50 316.00 24,821
28 Aug 2017 (Mon) 321.00 325.50 306.00 309.25 40,153
25 Aug 2017 (Fri) 321.00 325.50 320.25 326.00 4,535
24 Aug 2017 (Thu) 317.75 323.50 310.50 311.00 24,317

FTSE 100 Latest

ValueChange
7,310.6446.74  % rise
 

SSL