Stm Group Plc Historical Data - STM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Stm Group Plc (STM)
Stm Group Plc (STM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	57.5	57.5	57.5	9319	57.5	DE
4	0	0	57.5	57.5	57.5	16328	57.5	DE
12	0	0	57.5	57.5	57.5	18489	57.5	DE
26	2.5	4.54545454545	55	57.5	55	32030	55.88749154	DE
52	29.5	105.357142857	28	60	24	38787	50.91898005	DE
156	28	94.9152542373	29.5	60	21.5	40472	36.31878379	DE
260	6	11.6504854369	51.5	60	19	98809	33.81069338	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	57.5	0	0.00	57.5	57.5	57.5	7892
1714062600	57.5	0	0.00	57.5	57.5	57.5	10183
1713976200	57.5	0	0.00	57.5	57.5	57.5	3400
1713889800	57.5	0	0.00	57.5	57.5	57.5	15000
1713803400	57.5	0	0.00	57.5	57.5	57.5	0
1713544200	57.5	0	0.00	57.5	57.5	57.5	8691
1713457800	57.5	0	0.00	57.5	57.5	57.5	1000
1713371400	57.5	0	0.00	57.5	57.5	57.5	3577
1713285000	57.5	0	0.00	57.5	57.5	57.5	20000
1713198600	57.5	0	0.00	57.5	57.5	57.5	137949
1712939400	57.5	0	0.00	57.5	57.5	57.5	0
1712853000	57.5	0	0.00	57.5	57.5	57.5	0
1712766600	57.5	0	0.00	57.5	57.5	57.5	978
1712680200	57.5	0	0.00	57.5	57.5	57.5	1000
1712593800	57.5	0	0.00	57.5	57.5	57.5	17158
1712334600	57.5	0	0.00	57.5	57.5	57.5	4000
1712248200	57.5	0	0.00	57.5	57.5	57.5	4503
1712161800	57.5	0	0.00	57.5	57.5	57.5	3348
1712075400	57.5	0	0.00	57.5	57.5	57.5	14129
1711647000	57.5	0	0.00	57.5	57.5	57.5	0
1711560600	57.5	0	0.00	57.5	57.5	57.5	6000
1711474200	57.5	0	0.00	57.5	57.5	57.5	0
1711387800	57.5	0	0.00	57.5	57.5	57.5	0
1711128600	57.5	0	0.00	57.5	57.5	57.5	0
1711042200	57.5	0	0.00	57.5	57.5	57.5	20000
1710955800	57.5	0	0.00	57.5	57.5	57.5	0
1710869400	57.5	0	0.00	57.5	57.5	57.5	0
1710783000	57.5	0	0.00	57.5	57.5	57.5	4000
1710523800	57.5	0	0.00	57.5	57.5	57.5	202200
1710437400	57.5	0	0.00	57.5	57.5	57.5	1147
1710351000	57.5	0	0.00	57.5	57.5	57.5	144
1710264600	57.5	0	0.00	57.5	57.5	57.5	3262
1710178200	57.5	0	0.00	57.5	57.5	57.5	2000
1709919000	57.5	0	0.00	57.5	57.5	57.5	2451
1709832600	57.5	0	0.00	57.5	57.5	57.5	0
1709746200	57.5	0	0.00	57.5	57.5	57.5	0
1709659800	57.5	0	0.00	57.5	57.5	57.5	800
1709573400	57.5	0	0.00	57.5	57.5	57.5	4617
1709314200	57.5	0	0.00	57.5	57.5	57.5	2158
1709227800	57.5	0	0.00	57.5	57.5	57.5	0
1709141400	57.5	0	0.00	57.5	57.5	57.5	15000
1709055000	57.5	0	0.00	57.5	57.5	57.5	0
1708968600	57.5	0	0.00	57.5	57.5	57.5	40000
1708709400	57.5	0	0.00	57.5	57.5	57.5	28600
1708623000	57.5	0	0.00	57.5	57.5	57.5	0
1708536600	57.5	0	0.00	57.5	57.5	57.5	100
1708450200	57.5	0	0.00	57.5	57.5	57.5	0
1708363800	57.5	0	0.00	57.5	57.5	57.5	12952
1708104600	57.5	0	0.00	57.5	57.5	57.5	0
1708018200	57.5	0	0.00	57.5	57.5	57.5	3000
1707931800	57.5	0	0.00	57.5	57.5	57.5	51025
1707845400	57.5	0	0.00	57.5	57.5	57.5	2500
1707759000	57.5	0	0.00	57.5	57.5	57.5	0
1707499800	57.5	0	0.00	57.5	57.5	57.5	33850
1707413400	57.5	0	0.00	57.5	57.5	57.5	0
1707327000	57.5	0	0.00	57.5	57.5	57.5	0
1707240600	57.5	0	0.00	57.5	57.5	57.5	0
1707154200	57.5	0	0.00	57.5	57.5	57.5	3375
1706895000	57.5	0	0.00	57.5	57.5	57.5	0
1706808600	57.5	0	0.00	57.5	57.5	57.5	40100
1706722200	57.5	0	0.00	57.5	57.5	57.5	1796
1706635800	57.5	0	0.00	57.5	57.5	57.5	32491
1706549400	57.5	0	0.00	57.5	57.5	57.5	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions