| Price | 527.00on 30-11-2021 at 16:30:00 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 526.00 |
| Sell | 525.00 |
| Last Trade: | Buy 342 at 527.00p |
| Day's Volume: | 113,439 |
| Last Close: | 523.00p |
| Open: | 521.00p |
| ISIN: | GB00B0KM9T71 |
| Day's Range | 513.00p - 527.00p |
| 52wk Range: | 290.50p - 610.00p |
| Market Capitalisation: | £704m |
| VWAP: | 0.00p |
| Shares in Issue: | 134m |
Sector: Support
Listed in: FTSE All-Share, FTSE Small Cap
Recent Trades History Sthree (STEM) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 342 | 527.00 | Automatic Execution | 15:08:37 - 30-Nov-21 |
| Buy* | 261 | 526.00 | Automatic Execution | 15:08:37 - 30-Nov-21 |
| Buy* | 276 | 526.00 | Automatic Execution | 15:08:37 - 30-Nov-21 |
| Buy* | 126 | 526.00 | Automatic Execution | 15:08:37 - 30-Nov-21 |
| Buy* | 176 | 526.00 | Automatic Execution | 15:08:37 - 30-Nov-21 |
| Buy* | 258 | 526.00 | Automatic Execution | 15:08:37 - 30-Nov-21 |
| Buy* | 39 | 526.00 | Automatic Execution | 15:08:37 - 30-Nov-21 |
| Buy* | 169 | 526.00 | Automatic Execution | 15:08:37 - 30-Nov-21 |
| Unknown* | 457 | 526.00 | Automatic Execution | 15:06:33 - 30-Nov-21 |
| Unknown* | 381 | 526.00 | Automatic Execution | 15:06:33 - 30-Nov-21 |
Share Price History for Sthree |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 29th Nov 2021 (Mon) | 519.00 | 526.00 | 516.00 | 524.00 | |
| 26th Nov 2021 (Fri) | 525.00 | 529.00 | 516.00 | 543.50 | |
| 25th Nov 2021 (Thu) | 554.00 | 557.00 | 539.00 | 543.50 | |
| 22nd Nov 2021 (Mon) | 559.00 | 569.00 | 555.00 | 559.50 | |
| 19th Nov 2021 (Fri) | 567.00 | 578.00 | 556.00 | 559.50 | |
| 18th Nov 2021 (Thu) | 574.00 | 578.00 | 572.00 | 576.00 | |
| 17th Nov 2021 (Wed) | 567.00 | 579.00 | 567.00 | 573.00 | |
| 16th Nov 2021 (Tue) | 567.00 | 581.00 | 567.00 | 574.50 | |
| 15th Nov 2021 (Mon) | 579.00 | 583.00 | 572.00 | 580.50 | |
| 12th Nov 2021 (Fri) | 567.00 | 578.00 | 566.00 | 575.00 | |
| 11th Nov 2021 (Thu) | 555.00 | 569.00 | 555.00 | 565.00 | |
| 10th Nov 2021 (Wed) | 568.00 | 570.00 | 558.00 | 561.00 | |
| 9th Nov 2021 (Tue) | 568.00 | 578.00 | 563.00 | 565.50 | |
| 8th Nov 2021 (Mon) | 565.00 | 582.00 | 565.00 | 577.50 | |
| 5th Nov 2021 (Fri) | 594.00 | 599.00 | 570.00 | 573.00 | |
| 4th Nov 2021 (Thu) | 587.00 | 600.00 | 587.00 | 588.50 | |
| 3rd Nov 2021 (Wed) | 575.00 | 589.00 | 575.00 | 588.50 | |
| 2nd Nov 2021 (Tue) | 575.00 | 578.00 | 568.00 | 574.50 | |
| 1st Nov 2021 (Mon) | 590.00 | 593.00 | 574.00 | 574.50 | |
News - Wednesday, July 14, 2021
Alex Smith, Financial Director, bought 25 shares in the company on the 12th July......
News - Wednesday, July 14, 2021
Alex Smith, Financial Director, has transferred in 24 shares in the company on t......
