Buy
Sell
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
  -3.00p -1.09% 271.00p 271.00p 272.00p 274.00p 270.50p 274.00p 21,805 11:09:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 1,258.2 47.0 26.6 10.2 352.65

Sthree (STHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Mar 2019274-6.00-2.14%273.5280.5106,606
22 Mar 2019280+12.00+4.48%271282.5145,855
21 Mar 2019268-24.50-8.38%267.5290279,702
20 Mar 2019292.5+5.50+1.92%285292.562,118
19 Mar 20192870.000.00%28729375,520
18 Mar 2019287-7.00-2.38%285300102,392
15 Mar 2019294+2.00+0.68%290.5301.5227,911
14 Mar 2019292-4.00-1.35%288302189,710
13 Mar 2019296-3.00-1.00%293.5306.5228,171
12 Mar 2019299+3.00+1.01%295302991,452
11 Mar 2019296-4.50-1.50%294.5315.5133,777
08 Mar 2019300.5-4.50-1.48%300.5316107,058
07 Mar 2019305-3.00-0.97%30532121,104
06 Mar 2019308-5.50-1.75%30832168,040
05 Mar 2019313.5+2.50+0.80%313.532161,853
04 Mar 2019311-2.00-0.64%31132168,600
01 Mar 2019313-4.00-1.26%313321112,483
28 Feb 2019317-0.50-0.16%315.5319.5148,553
27 Feb 2019317.5+2.50+0.79%310317.573,036
26 Feb 20193150.000.00%307316.5114,687
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 Week289293267.5275.982562k280k134k-18-6.23%
1 Month307321267.5295.943121k991k166k-36-11.73%
3 Months277321249284.938620k1M199k-6-2.17%
6 Months373.5393.5245294.467616k3M199k-102.5-27.44%
1 Year332.5393.5245312.565414k3M156k-61.5-18.50%
3 Years316.25393.5221315.45412k3M126k-45.25-14.31%
5 Years411424.5221322.3836593M95k-140-34.06%
Your Recent History
LSE
STHR
Sthree
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20190326 11:57:24