Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Sthree Share Price (STHR)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 352.00on 22-02-2018 at 12:46:16
Change -8.00 -2.22%
Buy 356.50
Sell 354.00
Buy / Sell STHR Shares
Last Trade: Buy 1,284 at 356.25p
Day's Volume: 9,420
Last Close: 360.00p
Open: 358.50p
ISIN: GB00B0KM9T71
Day's Range 347.50p - 358.50p
52wk Range: 280.50p - 390.00p
Market Capitalisation: £458m
VWAP: 356.520p
Shares in Issue: 130m

Recent Trades History Sthree (STHR)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,284356.25Uncrossing Trade
12:38:52 - 22-Feb-18
Buy*157352.00Automatic Execution
12:02:17 - 22-Feb-18
Sell*62354.50Automatic Execution
11:59:47 - 22-Feb-18
Sell*93354.50Automatic Execution
11:59:45 - 22-Feb-18
Sell*53356.50Automatic Execution
11:58:25 - 22-Feb-18
Sell*62356.50Automatic Execution
11:58:25 - 22-Feb-18
Sell*5356.50Automatic Execution
11:58:25 - 22-Feb-18
Sell*38356.50Automatic Execution
11:58:25 - 22-Feb-18
Sell*15356.50Automatic Execution
11:58:25 - 22-Feb-18
Sell*121356.50Automatic Execution
11:58:25 - 22-Feb-18

Share Price History for Sthree

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Feb 2018 (Wed)357.00360.00349.50360.00102,165
20th Feb 2018 (Tue)353.00355.00348.50349.50576,096
19th Feb 2018 (Mon)355.00355.50347.50353.00115,157
16th Feb 2018 (Fri)357.00357.00354.00355.00626,123
15th Feb 2018 (Thu)353.50355.00341.00355.00119,268
14th Feb 2018 (Wed)353.50353.50347.50352.5054,829
13th Feb 2018 (Tue)346.00350.00340.00349.00527,082
12th Feb 2018 (Mon)354.50354.50339.00345.00251,447
9th Feb 2018 (Fri)347.00354.50340.50354.5058,453
8th Feb 2018 (Thu)354.50356.00344.00350.5065,503
7th Feb 2018 (Wed)350.00356.00346.00356.0079,225
6th Feb 2018 (Tue)345.50346.50338.50344.5020,407
5th Feb 2018 (Mon)353.50360.00346.50348.50107,856
2nd Feb 2018 (Fri)358.50359.50354.00360.0033,136
1st Feb 2018 (Thu)359.00359.00353.50356.50151,618
31st Jan 2018 (Wed)362.50364.50351.00355.00404,563
30th Jan 2018 (Tue)366.00373.00362.50364.50260,268
29th Jan 2018 (Mon)373.00377.50366.00368.50249,319
26th Jan 2018 (Fri)386.50386.50370.00372.0072,960
25th Jan 2018 (Thu)378.50388.00378.00387.0086,719
24th Jan 2018 (Wed)383.50386.00380.75383.5028,893
23rd Jan 2018 (Tue)386.00386.50381.00386.0047,817
22nd Jan 2018 (Mon)386.50387.00376.00386.0049,192

News about Sthree (STHR)

FTSE 100 Latest
Value7,210.58
Change-70.99

Login to your account

Forgot Password?

Not Registered