Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
SThree Share Price
SThree Share Trades

SThree Share Trades

SThree share trades.

The following table shows today's trades for SThree. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
STEM.L
Share PriceSTEM.L
ChartsSTEM.L
TradesSTEM.L
HistoryCompare
STEM.LSTEM.L
Share NewsSTEM.L
RNSSTEM.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
14:26:58 - 15-May-24 435.50 1 Buy* 434.50 435.50
14:24:07 - 15-May-24 435.202 342 Buy* 434.50 435.50
14:11:59 - 15-May-24 435.50 2 Buy* 434.50 435.50
14:05:11 - 15-May-24 434.50 14 Sell* 434.50 436.00
14:02:19 - 15-May-24 435.97 1 Buy* 434.50 436.00
13:52:20 - 15-May-24 435.50 15 Sell* 434.50 436.50
13:52:20 - 15-May-24 435.50 16 Sell* 434.50 436.50
13:52:20 - 15-May-24 435.50 65 Sell* 434.50 435.50
13:52:20 - 15-May-24 435.50 2 Sell* 434.50 435.50
13:52:20 - 15-May-24 435.50 38 Sell* 435.50 436.00
13:52:20 - 15-May-24 435.50 2 Sell* 435.50 436.00
13:52:06 - 15-May-24 436.00 74 Buy* 435.50 436.50
13:51:13 - 15-May-24 436.42 225 Buy* 435.50 436.50
13:41:59 - 15-May-24 436.50 1 Buy* 434.50 436.50
13:36:06 - 15-May-24 435.50 86 Buy* 434.50 436.50
13:36:06 - 15-May-24 435.50 82 Buy* 434.50 436.50
13:36:06 - 15-May-24 435.50 76 Buy* 434.50 436.50
13:33:49 - 15-May-24 436.00 1 Buy* 434.00 436.00
13:32:50 - 15-May-24 434.00 1 Sell* 434.00 436.00
13:26:52 - 15-May-24 436.00 1 Buy* 433.50 436.00
13:24:03 - 15-May-24 436.00 151 Buy* 433.50 436.00
13:18:42 - 15-May-24 436.50 2 Buy* 434.00 436.50
13:12:02 - 15-May-24 436.50 1 Buy* 434.00 436.50
13:12:00 - 15-May-24 436.50 1 Buy* 434.00 436.50
13:11:59 - 15-May-24 436.50 1 Buy* 434.00 436.50
13:11:57 - 15-May-24 436.50 1 Buy* 434.00 436.50
13:11:56 - 15-May-24 436.50 1 Buy* 434.00 436.50
13:03:45 - 15-May-24 436.50 6 Buy* 434.00 436.50
13:01:03 - 15-May-24 436.50 157 Buy* 434.00 436.50
12:56:57 - 15-May-24 436.50 20 Buy* 434.00 436.50
12:48:46 - 15-May-24 436.00 21 Buy* 433.50 436.00
12:46:48 - 15-May-24 435.00 545 Buy* 432.50 435.00
12:39:51 - 15-May-24 433.00 84 Sell* 433.00 435.50
12:39:51 - 15-May-24 433.50 83 Sell* 433.50 436.00
12:36:47 - 15-May-24 434.50 72 Sell* 434.50 436.50
12:36:47 - 15-May-24 434.50 136 Sell* 434.50 436.50
12:36:47 - 15-May-24 434.50 291 Sell* 434.50 436.50
12:34:20 - 15-May-24 435.50 84 Sell* 435.50 437.50
12:34:20 - 15-May-24 435.50 195 Sell* 435.50 437.50
12:34:20 - 15-May-24 435.50 88 Sell* 435.50 437.50
12:34:19 - 15-May-24 437.00 28 Buy* 435.00 437.00
12:32:42 - 15-May-24 435.50 468 Sell* 435.50 437.00
12:32:42 - 15-May-24 435.50 75 Sell* 435.50 437.00
12:32:42 - 15-May-24 435.50 364 Sell* 435.50 437.00
12:32:42 - 15-May-24 435.50 264 Sell* 435.50 437.50
12:32:42 - 15-May-24 435.50 468 Sell* 435.50 437.50
12:32:42 - 15-May-24 436.00 70 Sell* 436.00 438.00
12:32:42 - 15-May-24 436.00 4 Sell* 436.00 438.00
12:32:42 - 15-May-24 436.00 157 Sell* 436.00 438.00
12:32:42 - 15-May-24 436.00 485 Sell* 436.00 438.50
12:31:06 - 15-May-24 437.00 411 Sell* 437.00 440.00
12:31:06 - 15-May-24 437.00 928 Sell* 437.00 440.00
12:31:06 - 15-May-24 437.50 183 Sell* 437.50 440.00
12:31:06 - 15-May-24 437.50 647 Sell* 437.50 440.00
12:31:06 - 15-May-24 437.50 303 Sell* 437.50 440.00
12:31:05 - 15-May-24 439.50 462 Buy* 437.50 440.50
12:31:05 - 15-May-24 439.50 183 Buy* 437.50 439.50
12:31:05 - 15-May-24 439.50 76 Buy* 437.50 439.50
12:31:05 - 15-May-24 439.50 139 Buy* 437.00 439.50
12:31:03 - 15-May-24 437.50 21 Buy* 435.00 437.50
12:31:03 - 15-May-24 437.50 25 Buy* 435.00 437.50
12:31:03 - 15-May-24 437.50 50 Buy* 435.00 437.50
12:31:03 - 15-May-24 437.50 85 Buy* 434.50 437.50
12:31:03 - 15-May-24 437.50 246 Buy* 434.50 437.50
12:31:03 - 15-May-24 437.00 220 Buy* 434.00 437.00
12:29:46 - 15-May-24 436.00 29 Sell* 436.00 437.50
12:29:46 - 15-May-24 436.00 341 Sell* 436.00 437.50
11:54:47 - 15-May-24 437.50 8 Buy* 436.00 437.50
11:51:17 - 15-May-24 437.50 298 Buy* 436.00 438.00
11:51:17 - 15-May-24 436.00 288 Sell* 436.00 438.00
11:39:59 - 15-May-24 436.50 78 Sell* 436.50 438.50
11:39:58 - 15-May-24 437.00 84 Sell* 436.50 438.00
11:34:01 - 15-May-24 438.20 150 Sell* 437.00 439.50
11:30:09 - 15-May-24 438.50 14 Buy* 437.00 439.00
11:30:09 - 15-May-24 438.50 86 Buy* 436.50 438.50
11:12:45 - 15-May-24 438.00 262 Buy* 436.00 439.00
11:01:45 - 15-May-24 438.00 60 Buy* 436.00 438.50
11:01:20 - 15-May-24 437.50 31 Sell* 437.50 439.00
11:00:54 - 15-May-24 438.029 396 Sell* 437.50 439.00
10:58:37 - 15-May-24 437.50 7 Sell* 437.50 439.00
10:48:36 - 15-May-24 438.50 18 Buy* 437.50 438.50
10:40:46 - 15-May-24 438.00 69 Sell* 438.00 439.50
10:40:46 - 15-May-24 438.00 1,489 Sell* 438.00 439.50
10:40:46 - 15-May-24 438.50 25 Sell* 438.50 439.50
10:40:46 - 15-May-24 438.00 76 Sell* 438.00 441.00
10:40:46 - 15-May-24 438.00 136 Sell* 438.00 441.00
10:40:46 - 15-May-24 438.50 38 Sell* 438.50 441.00
10:30:20 - 15-May-24 438.50 50 Sell* 438.50 441.00
10:15:35 - 15-May-24 440.046 111 Buy* 438.50 441.00
10:08:17 - 15-May-24 441.00 8 Buy* 438.50 441.00
10:01:24 - 15-May-24 440.50 100 Buy* 438.00 440.50
10:01:24 - 15-May-24 440.50 175 Buy* 438.00 440.50
09:51:03 - 15-May-24 440.50 17 Buy* 438.00 440.50
09:51:03 - 15-May-24 440.50 1 Buy* 438.00 440.50
09:40:42 - 15-May-24 439.584 445 Buy* 438.00 440.50
09:06:08 - 15-May-24 439.122 1,366 Buy* 438.00 440.00
08:53:33 - 15-May-24 440.00 195 Buy* 437.50 440.50
08:53:33 - 15-May-24 440.00 84 Buy* 437.50 440.00
08:53:07 - 15-May-24 438.38 500 Sell* 437.50 440.00
08:51:20 - 15-May-24 440.00 4 Buy* 437.50 440.00
Top Risers
Share Change
Clontarf (CLON)0.042526.87%
Hunting (HTG)451.5021.21%
Keller (KLR)1,358.0019.54%
Belluscura (BELL)12.2519.51%
Horizonte Minerals (HZM)0.32518.18%
Top Fallers
Share Change
Braveheart Inv (BRH)4.50-40%
ValiRx (VAL)1.90-37.7%
Oracle Power (ORCP)0.0195-35%
Cloudified Holdings Limited (CHL)4.00-27.27%
Lifesafe Hldg (LIFS)12.50-26.47%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.01991,659,145,998
Clontarf (CLON)0.04251,424,243,612
Beacon Energy. (BCE)0.0525242,002,317
Oracle Power (ORCP)0.0195198,780,705
Tower Resources (TRP)0.0185160,126,568

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.