STHR.L Share History

STHR.L Share Price history. The following table shows end-of-day data STHR historical share prices for STHR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

STHR.L
Share Price STHR.L
Charts STHR.L
Trades STHR.L
History Compare
STHR.L STHR.L
Share News STHR.L
RNS STHR.L
Accounts

Date	Open	High	Low	Close	Volume
2019-11-21	289.50	303.50	286.50	299.00	1,090,808
2019-11-20	290.00	290.00	287.00	289.50	530,500
2019-11-19	290.00	290.00	288.00	289.25	1,004,983
2019-11-18	283.50	286.00	283.50	284.50	80,081
2019-11-15	289.50	290.00	288.00	288.75	65,537
2019-11-14	283.50	290.00	283.50	288.50	168,725
2019-11-13	285.00	288.50	281.00	287.25	31,199
2019-11-12	285.50	290.00	282.00	289.00	40,998
2019-11-11	287.00	290.00	287.00	289.75	105,269
2019-11-08	281.50	289.50	281.50	288.50	59,349
2019-11-07	287.00	289.50	285.00	288.25	95,236
2019-11-06	289.00	289.00	281.00	286.25	97,369
2019-11-05	290.00	291.50	284.50	291.00	48,881
2019-11-04	288.00	290.00	285.50	289.25	43,801
2019-11-01	284.50	285.25	284.50	285.25	0
2019-10-31	284.50	289.50	282.00	285.25	53,820
2019-10-30	281.00	292.00	281.00	289.50	151,176
2019-10-29	294.00	294.00	285.00	290.50	114,420
2019-10-28	295.00	295.00	289.50	290.50	81,521
2019-10-25	290.00	295.50	288.00	290.75	245,046
2019-10-24	287.50	294.50	281.50	288.25	229,986
2019-10-23	279.00	286.00	279.00	281.75	110,454
2019-10-22	279.00	290.00	278.00	286.75	139,119
2019-10-21	279.50	279.50	275.00	276.25	67,621
2019-10-18	270.00	279.50	270.00	278.50	474,776
2019-10-17	261.00	264.50	259.00	263.00	1,759,536
2019-10-16	260.50	264.50	258.00	259.00	197,840
2019-10-15	259.50	269.00	258.50	256.25	2,886,528
2019-10-14	268.00	268.00	255.00	256.25	1,355,916
2019-10-11	270.00	275.50	267.50	269.00	214,357
2019-10-10	283.00	283.00	270.50	273.75	124,972
2019-10-09	280.00	280.00	272.50	273.75	334,032
2019-10-08	293.00	294.50	272.50	272.25	261,984
2019-10-07	300.00	300.00	295.00	295.75	24,605
2019-10-04	301.00	302.00	297.00	298.50	79,876
2019-10-03	301.00	304.50	295.00	297.25	73,422
2019-10-02	303.00	307.00	301.00	303.75	369,867
2019-10-01	297.00	305.00	297.00	303.75	837,717
2019-09-30	302.50	310.00	300.50	299.50	111,928
2019-09-27	307.00	309.50	305.00	308.50	52,371
2019-09-26	309.00	310.00	308.00	308.50	38,565
2019-09-25	306.50	309.00	304.50	308.00	47,948
2019-09-24	308.50	309.00	305.00	305.50	67,244
2019-09-23	308.00	308.00	303.50	307.00	96,706
2019-09-20	303.00	308.50	303.00	306.00	136,365
2019-09-19	302.00	305.00	301.50	303.75	35,871
2019-09-18	300.00	303.50	300.00	303.25	27,584
2019-09-17	297.50	300.00	288.00	299.50	56,191
2019-09-16	300.00	303.00	300.00	302.75	58,323
2019-09-13	298.00	302.00	293.00	301.50	960,374
2019-09-12	282.00	293.50	280.00	291.00	84,430
2019-09-11	278.00	285.00	278.00	284.25	34,071
2019-09-10	268.00	278.50	268.00	276.75	262,518
2019-09-09	275.00	280.00	268.00	272.25	161,646
2019-09-06	268.00	273.00	267.00	271.25	97,098
2019-09-05	265.00	270.00	263.50	268.50	64,880
2019-09-04	260.00	265.00	256.50	264.25	44,151
2019-09-03	261.00	263.50	260.50	263.00	96,735
2019-09-02	262.00	263.50	261.00	262.25	22,551
2019-08-30	255.00	258.00	252.00	256.00	88,019
2019-08-29	265.50	265.50	254.00	259.25	62,841
2019-08-28	265.50	265.50	257.00	259.25	53,199
2019-08-27	259.50	264.00	259.50	262.75	45,520
2019-08-23	262.50	263.00	260.00	263.75	88,642
2019-08-22	265.50	266.50	263.00	263.75	92,604
2019-08-21	262.00	264.00	255.50	260.50	33,490
2019-08-20	261.50	263.50	261.00	262.25	41,120
2019-08-19	264.00	268.00	262.50	262.75	28,239
2019-08-16	261.50	264.00	260.00	261.25	53,541
2019-08-15	260.00	267.50	260.00	262.50	107,604
2019-08-14	271.50	274.00	262.00	265.50	67,790
2019-08-13	278.00	278.00	266.50	271.00	443,043
2019-08-12	266.50	276.00	265.00	272.00	571,356
2019-08-09	267.50	269.00	265.50	267.75	73,928
2019-08-08	272.50	272.50	266.50	270.25	44,430
2019-08-07	275.00	278.00	268.50	275.00	48,080
2019-08-06	274.00	276.50	267.00	268.50	91,743
2019-08-05	271.00	277.50	270.00	273.75	92,697
2019-08-02	279.50	279.50	271.50	271.75	488,694
2019-08-01	280.50	280.50	275.00	278.50	112,548
2019-07-31	289.00	289.00	278.00	280.75	319,322
2019-07-30	284.50	286.00	283.00	283.50	842,271
2019-07-29	285.00	288.50	273.50	288.00	65,393
2019-07-26	280.00	281.00	271.00	279.50	54,048
2019-07-25	271.00	279.50	271.00	274.50	95,924
2019-07-24	277.50	277.50	271.00	272.00	39,218
2019-07-23	280.00	282.00	273.50	275.50	552,495
2019-07-22	280.00	280.00	277.00	277.75	514,969
2019-07-19	280.00	280.00	271.00	272.00	81,078
2019-07-18	272.50	280.00	272.00	272.50	32,939
2019-07-17	271.00	276.50	271.00	274.00	1,401,671
2019-07-16	271.00	274.50	271.00	271.50	96,935
2019-07-15	277.00	277.50	271.50	273.00	90,994
2019-07-12	277.50	280.00	276.50	275.75	76,658
2019-07-11	275.00	280.00	265.50	276.00	142,083
2019-07-10	280.00	289.50	276.50	277.00	45,621
2019-07-09	285.50	287.50	282.00	282.00	225,078
2019-07-08	280.00	288.00	280.00	281.25	36,249
2019-07-05	283.00	288.00	283.00	286.25	43,639
2019-07-04	286.00	288.00	283.00	285.00	17,977
2019-07-03	288.00	288.00	283.00	285.75	32,335
2019-07-02	280.00	290.00	280.00	287.75	125,132
2019-07-01	285.00	290.00	285.00	287.00	43,219
2019-06-28	290.00	291.00	277.50	282.00	147,177
2019-06-27	300.00	300.00	290.00	291.00	84,149
2019-06-26	292.00	295.00	291.50	293.50	83,982
2019-06-25	292.00	297.50	292.00	295.25	24,181
2019-06-24	297.50	300.00	292.50	293.50	37,307
2019-06-21	296.50	297.00	294.50	296.75	87,945
2019-06-20	296.50	297.00	293.00	296.75	74,175
2019-06-19	293.00	297.50	292.00	297.00	272,567
2019-06-18	292.00	293.00	288.00	290.25	86,630
2019-06-17	285.00	291.50	284.00	286.75	155,731
2019-06-14	287.00	288.00	282.50	284.75	339,770
2019-06-13	290.50	290.50	274.00	276.25	95,854
2019-06-12	293.50	293.50	290.00	292.00	23,906
2019-06-11	291.50	295.00	287.00	290.00	24,841
2019-06-10	294.00	295.00	293.00	294.00	46,866
2019-06-07	290.00	294.00	287.00	291.75	89,767
2019-06-06	285.00	290.50	285.00	288.00	37,852
2019-06-05	291.00	295.00	283.50	284.25	127,002
2019-06-04	295.50	296.50	293.50	294.00	21,098
2019-06-03	300.00	308.00	300.00	302.25	101,826
2019-05-31	296.50	305.00	295.50	300.00	40,178
2019-05-30	299.50	304.50	299.00	300.00	218,584
2019-05-29	298.50	302.00	295.00	300.25	40,140
2019-05-28	294.50	299.00	294.50	296.75	68,136
2019-05-24	298.00	299.50	298.00	299.00	34,175
2019-05-23	290.50	300.00	290.50	299.75	30,025
2019-05-22	285.00	293.50	285.00	290.25	327,465
2019-05-21	290.00	295.00	285.00	291.75	252,885
2019-05-20	295.50	295.50	290.00	291.25	33,870
2019-05-17	292.00	300.00	292.00	295.50	35,169
2019-05-16	292.50	294.50	292.00	293.50	9,783
2019-05-15	296.50	300.00	292.50	294.00	22,861
2019-05-14	302.50	302.50	295.00	296.75	16,712
2019-05-13	307.00	307.00	300.00	301.75	28,907
2019-05-10	303.00	304.00	300.00	303.25	17,401
2019-05-09	314.00	314.00	303.50	305.00	142,521
2019-05-08	306.00	313.50	306.00	312.00	71,610
2019-05-07	305.00	309.50	303.50	307.50	58,153
2019-05-03	306.50	314.00	306.50	311.50	130,953
2019-05-02	303.50	307.00	303.50	305.75	37,392
2019-05-01	304.50	307.00	302.50	305.25	87,280
2019-04-30	296.50	303.50	296.50	303.00	104,854
2019-04-29	288.00	296.50	288.00	291.25	32,268
2019-04-26	298.00	298.50	288.00	289.00	156,333

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717