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
  -13.50p -4.66% 276.50p 273.00p 276.00p 282.00p 271.00p 277.50p 2,623,031 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 1,114.5 37.7 21.5 12.9 359.81

Sthree (STHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 2018276.5-13.50-4.66%2712822,581,485
15 Nov 2018290+4.50+1.58%27829034,569
14 Nov 2018285.5+1.50+0.53%280293123,543
13 Nov 2018284-13.00-4.38%284298.5144,677
12 Nov 2018297-2.00-0.67%296.530193,279
09 Nov 2018299-4.00-1.32%29930952,761
08 Nov 2018303+1.00+0.33%302305163,846
07 Nov 2018302+2.50+0.83%300309429,022
06 Nov 2018299.50.000.00%299.5309759,963
05 Nov 2018299.5+0.50+0.17%298.5305.5142,492
02 Nov 2018299-0.50-0.17%298.5306.5495,569
01 Nov 2018299.5-7.00-2.28%298304.5557,198
31 Oct 2018306.5-3.00-0.97%306312.5100,056
30 Oct 2018309.5+1.00+0.32%306.5315107,083
29 Oct 2018308.5-4.50-1.44%308.531567,017
26 Oct 2018313-7.00-2.19%313323234,624
25 Oct 2018320-1.00-0.31%317324.520,958
24 Oct 2018321-1.00-0.31%321329.5395,519
23 Oct 2018322-6.50-1.98%321.5326.5157,118
22 Oct 2018328.5-9.00-2.67%325338171,418
19 Oct 2018337.5+7.50+2.27%331338185,626
18 Oct 2018330+3.00+0.92%328.533166,123
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 Week302.5309271289.340135k3M90k-26-8.60%
1 Month331338271305.557521k3M222k-54.5-16.47%
3 Months359393.5271336.852521k3M160k-82.5-22.98%
6 Months331.5393.5271341.140014k3M134k-55-16.59%
1 Year357.75393.5271348.377714k3M144k-81.25-22.71%
3 Years350393.5221322.4791593M109k-73.5-21.00%
5 Years311.25442.25221332.3956593M86k-34.75-11.16%
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:40 V: D:20181118 09:43:11