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:  
278.75p
on 07-02-2012 at 16:52:59
Change:   2.25p fall 0.80 %
Buy:   280.25p
Sell:   276.75p
   
Buy or Sell
SThree (STHR, STHR.L, LON:STHR) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,278 at 279.63p Days Range: 276.00 - 282.00p
Day's Volume: 90,726 52wk Range: 199.20 - 447.60p
Last Close: 278.75p Market Capitalisation:* £ 337.29 m
Open: 280.50p VWAP: 278.57p
ISIN: GB00B0KM9T71 Shares in Issue: 121.00 m
Sector:  Support Services    Listed in:  FTSE All Share, FTSE Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2278279.63p474422842538362Negotiated Trade -Immediate Publication16:52:57 - 07/02
Buy5005278.75p474414286144116Uncrossing Trade16:35:11 - 07/02
Buy295278.75p474414286143137Automated Trade16:29:30 - 07/02
Sell1139278.00p474414286143014Automated Trade16:29:02 - 07/02
Buy272279.50p474414286142415Automated Trade16:27:03 - 07/02
Buy271279.50p474414286142406Automated Trade16:26:59 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 280.50 282.00 276.00 278.75 90,726
6 Feb 2012 (Mon) 280.75 285.75 278.50 281.00 53,361
3 Feb 2012 (Fri) 281.00 287.75 278.17 282.00 121,579
2 Feb 2012 (Thu) 281.50 287.25 274.25 282.00 118,382
1 Feb 2012 (Wed) 269.75 282.00 269.75 282.00 329,262
31 Jan 2012 (Tue) 258.00 272.00 258.00 272.00 272,546
30 Jan 2012 (Mon) 255.75 262.95 252.75 258.00 149,861
27 Jan 2012 (Fri) 252.75 258.00 249.93 258.00 466,161
26 Jan 2012 (Thu) 252.50 252.55 246.26 250.75 44,969
25 Jan 2012 (Wed) 250.00 250.00 242.22 247.75 332,971
24 Jan 2012 (Tue) 241.25 245.75 238.00 242.25 86,790
23 Jan 2012 (Mon) 246.25 246.70 241.25 244.75 42,651
20 Jan 2012 (Fri) 239.00 243.50 235.75 241.00 34,857
19 Jan 2012 (Thu) 233.00 250.00 230.50 238.00 233,760
18 Jan 2012 (Wed) 226.50 232.75 218.50 232.75 31,575
17 Jan 2012 (Tue) 231.25 231.50 224.00 225.00 123,272
16 Jan 2012 (Mon) 226.50 229.75 221.00 229.75 35,286
13 Jan 2012 (Fri) 219.00 228.00 219.00 228.00 65,942
12 Jan 2012 (Thu) 214.25 221.50 214.25 217.50 76,893
11 Jan 2012 (Wed) 220.00 220.00 214.25 218.75 165,877
10 Jan 2012 (Tue) 224.75 225.25 217.75 217.75 158,208
9 Jan 2012 (Mon) 223.50 227.50 221.50 225.75 57,691

FTSE 100 Latest

ValueChange
5,890.261.94  % fall