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
  -5.00p -1.44% 343.00p 341.50p 344.25p 357.75p 340.00p 357.75p 121,516 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 959.9 37.3 21.2 16.2 444.17

Sthree (STHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017343-5.00-1.44%340357.75121,516
16 Nov 2017348-2.00-0.57%346.25357.7562,918
15 Nov 2017350-6.50-1.82%348.5357.7538,907
14 Nov 2017356.5+3.00+0.85%350.74996357.9999648,023
13 Nov 2017353.5-3.25-0.91%348.25363.2592,251
10 Nov 2017356.75+0.75+0.21%355359.75171,522
09 Nov 2017356-3.50-0.97%354.535742,905
08 Nov 2017359.49996-0.50-0.14%352365491,905
07 Nov 2017359.99996-5.00-1.37%353.18359359.99996143,510
06 Nov 2017365+12.25+3.47%354.536560,155
03 Nov 2017352.75003-12.25-3.36%350367.7499665,437
02 Nov 20173650.000.00%358.75367.5126,850
01 Nov 2017365+10.00+2.82%353366.5159,869
31 Oct 2017355-4.50-1.25%348.75359.7574,303
30 Oct 2017359.49996+8.25+2.35%352.5359.4999631,986
27 Oct 2017351.24996-6.50-1.82%350.24996358.9999699,726
26 Oct 2017357.75+7.25+2.07%352.75003362.75199,931
25 Oct 2017350.5-16.00-4.37%349370242,792
24 Oct 2017366.5+0.50+0.14%363366.5362,880
23 Oct 2017366-3.75-1.01%365.5370203,928
20 Oct 2017369.75003+8.75+2.42%352.25003370224,916
19 Oct 2017361.00003+2.00+0.56%356.75364.7538,646
18 Oct 2017358.99996+2.00+0.56%355365101,151
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 Week355363.25340354.030239k172k83k-12-3.38%
1 Month352.25370340360.044832k492k147k-9.25-2.63%
3 Months321370305347.614427k492k118k226.85%
6 Months327370280.5330.08155k492k98k164.89%
1 Year265.25370265.25318.55053k1M105k77.7529.31%
3 Years312.25400221314.002702M77k30.759.85%
5 Years304.25442.25221326.950702M68k38.7512.74%
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:43 V: D:20171118 04:59:43