Share Name Share Symbol Market Type Share ISIN Share Description
Sthree Plc LSE:STHR London Ordinary Share GB00B0KM9T71 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.75p +0.23% 320.75p 320.75p 322.00p 322.00p 317.25p 321.75p 74,368 16:29:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 959.9 37.3 21.2 15.1 415.26

Sthree (STHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017320.75+0.75+0.23%317.2532274,368
17 Aug 2017320-1.75-0.54%320325.7559,606
16 Aug 2017321.75-2.00-0.62%319.75327.561,865
15 Aug 2017323.75+5.00+1.57%316.7532555,029
14 Aug 2017318.75+2.00+0.63%315.532749,995
11 Aug 2017316.75-4.25-1.32%315.25326.7563,000
10 Aug 2017321-3.50-1.08%316329.7599,988
09 Aug 2017324.5-1.50-0.46%31932882,438
08 Aug 2017326-2.50-0.76%325331186,062
07 Aug 2017328.5+8.00+2.50%322.5330123,047
04 Aug 2017320.5+0.50+0.16%317324.25283,404
03 Aug 2017320-7.50-2.29%320330180,228
02 Aug 2017327.5+3.50+1.08%31533387,535
01 Aug 2017324+6.25+1.97%317.25324.2546,125
31 Jul 2017317.75+2.00+0.63%314.5319.2563,807
28 Jul 2017315.75-0.25-0.08%314.531839,862
27 Jul 2017316+4.50+1.44%305317.7565,946
26 Jul 2017311.5+12.25+4.09%302.25311.584,034
25 Jul 2017299.25+2.25+0.76%294303103,384
24 Jul 2017297+12.00+4.21%290297245,545
21 Jul 2017285-0.75-0.26%280.5285104,389
20 Jul 2017285.750.000.00%285288.595,459
19 Jul 2017285.75-0.75-0.26%283290155,598
Download more Sthree Plc Historical Data

Sthree Plc (STHR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week326.75327.5315.25320.163750k74k58k-6-1.84%
1 Month283333280.5315.648540k283k104k37.7513.34%
3 Months320.5333280.5306.72495k344k84k0.250.08%
6 Months322333280.5311.70915k496k82k-1.25-0.39%
1 Year254.5335221292.14242k1M103k66.2526.03%
3 Years350400221309.919402M69k-29.25-8.36%
5 Years278.25442.25221323.186402M66k42.515.27%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:32 V: D:20170819 01:46:37