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:  
306.50p
on 22-06-2017 at 16:52:01
Change:   0.25p fall 0.08 %
Buy:   308.00p
Sell:   305.25p
   
SThree (STHR, STHR.L, LON:STHR) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 33 at 306.50p Days Range: 305.25 - 310.50p
Day's Volume: 22,571 52wk Range: 221.00 - 333.00p
Last Close: 306.50p Market Capitalisation:* £ 395.39 m
Open: 308.75p VWAP: 307.87p
ISIN: GB00B0KM9T71 Shares in Issue: 129.00 m
Sector:  Support Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy33306.50p1687847736238125PT16:35:22 - 22/06
Buy33306.50p1687847736234461PT16:35:02 - 22/06
Buy2222306.50p1687847736234229Uncrossing Trade16:35:01 - 22/06
Buy163307.50p1687847736229527Automated Trade16:21:20 - 22/06
Sell1992307.00p1687847736222889Automated Trade15:58:07 - 22/06
Sell78305.25p1687847736219295Automated Trade15:40:23 - 22/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jun 2017 (Thu) 308.75 310.50 305.25 306.50 22,571
21 Jun 2017 (Wed) 311.75 312.00 306.75 306.75 24,627
20 Jun 2017 (Tue) 316.75 316.75 310.00 310.00 4,999
19 Jun 2017 (Mon) 313.75 314.75 310.00 314.25 12,763
16 Jun 2017 (Fri) 306.25 319.75 303.75 310.00 280,207
15 Jun 2017 (Thu) 304.75 306.25 299.50 303.50 116,024
14 Jun 2017 (Wed) 293.00 302.25 293.00 301.00 142,202
13 Jun 2017 (Tue) 292.50 300.00 292.50 299.50 69,474
12 Jun 2017 (Mon) 300.00 300.00 292.00 299.75 25,168
9 Jun 2017 (Fri) 305.00 305.00 297.50 300.00 62,340
8 Jun 2017 (Thu) 302.25 302.25 298.00 300.00 20,817
7 Jun 2017 (Wed) 295.00 297.75 294.50 295.00 101,639
6 Jun 2017 (Tue) 308.00 308.00 293.75 293.75 345,715
5 Jun 2017 (Mon) 309.50 312.73 302.00 302.00 57,748
2 Jun 2017 (Fri) 311.00 312.25 305.00 305.75 46,269
1 Jun 2017 (Thu) 314.00 314.00 305.25 308.25 66,763
31 May 2017 (Wed) 305.75 313.75 305.50 308.50 59,498
30 May 2017 (Tue) 306.25 309.25 302.67 306.25 66,231
29 May 2017 (Mon) 320.50 320.50 305.00 305.50 128,432
26 May 2017 (Fri) 320.50 320.50 305.00 305.50 128,432
25 May 2017 (Thu) 318.50 320.50 313.75 313.75 127,527
24 May 2017 (Wed) 327.00 327.00 320.25 321.00 33,620
23 May 2017 (Tue) 324.50 326.75 320.25 321.50 30,282

FTSE 100 Latest

ValueChange
7,439.290.00  (unchanged)
 

SSL