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
12:44:26 - 26-Aug-26 297.075 339 Sell* 296.50 298.00
12:44:03 - 26-Aug-26 297.50 1,497 Buy* 296.00 297.50
12:44:03 - 26-Aug-26 297.50 29 Buy* 296.00 297.50
12:44:03 - 26-Aug-26 297.00 466 Sell* 296.50 297.50
12:44:03 - 26-Aug-26 297.00 528 Sell* 297.00 297.50
12:44:03 - 26-Aug-26 297.00 268 Sell* 297.00 297.50
12:44:03 - 26-Aug-26 297.00 100 Sell* 297.00 297.50
12:44:03 - 26-Aug-26 297.00 268 Sell* 297.00 297.50
12:44:03 - 26-Aug-26 297.00 267 Sell* 297.00 297.50
12:44:03 - 26-Aug-26 297.00 268 Sell* 297.00 297.50
12:44:03 - 26-Aug-26 297.00 54 Sell* 297.00 297.50
12:44:03 - 26-Aug-26 297.00 263 Sell* 297.00 297.50
12:44:03 - 26-Aug-26 297.00 268 Sell* 297.00 297.50
12:40:59 - 26-Aug-26 297.185 401 Sell* 297.00 298.00
12:34:47 - 26-Aug-26 297.22 667 Sell* 297.00 298.00
12:32:27 - 26-Aug-26 297.285 700 Sell* 297.00 298.00
12:23:20 - 26-Aug-26 297.308 1,670 Sell* 297.00 298.00
12:07:18 - 26-Aug-26 297.50 580 Buy* 296.50 297.50
12:07:18 - 26-Aug-26 297.50 65 Buy* 296.50 297.50
12:00:43 - 26-Aug-26 297.00 1,085 Unknown* 296.50 297.50
11:58:56 - 26-Aug-26 296.50 65 Sell* 296.50 297.50
11:03:29 - 26-Aug-26 297.00 260 Sell* 297.00 298.00
11:03:29 - 26-Aug-26 297.00 567 Sell* 297.00 298.00
11:03:29 - 26-Aug-26 297.00 1 Sell* 297.00 298.00
11:03:29 - 26-Aug-26 297.00 259 Sell* 297.00 298.00
11:03:29 - 26-Aug-26 297.00 260 Sell* 297.00 298.00
11:03:29 - 26-Aug-26 297.00 219 Sell* 297.00 298.00
11:03:29 - 26-Aug-26 297.00 260 Sell* 297.00 298.00
10:42:11 - 26-Aug-26 297.00 240 Sell* 297.00 298.00
10:42:11 - 26-Aug-26 297.00 833 Sell* 297.00 298.00
10:42:11 - 26-Aug-26 297.00 260 Sell* 297.00 298.00
10:42:11 - 26-Aug-26 297.00 367 Sell* 297.00 298.00
10:42:11 - 26-Aug-26 297.00 200 Sell* 297.00 298.00
10:22:35 - 26-Aug-26 297.00 123 Sell* 297.00 298.00
10:22:35 - 26-Aug-26 297.00 64 Sell* 297.00 298.00
10:22:35 - 26-Aug-26 297.00 290 Sell* 297.00 298.00
10:22:35 - 26-Aug-26 297.00 495 Sell* 297.00 298.00
10:22:35 - 26-Aug-26 297.00 257 Sell* 297.00 298.00
10:22:35 - 26-Aug-26 297.00 257 Sell* 297.00 298.00
10:22:35 - 26-Aug-26 297.00 840 Sell* 297.00 298.00
10:15:33 - 26-Aug-26 297.25 1,185 Unknown* 297.00 297.50
10:10:00 - 26-Aug-26 297.50 447 Buy* 297.00 297.50
10:10:00 - 26-Aug-26 297.50 270 Buy* 297.00 297.50
10:09:17 - 26-Aug-26 297.11 270 Sell* 297.00 298.00
10:05:47 - 26-Aug-26 297.3708 1,549 Sell* 297.00 298.00
09:51:37 - 26-Aug-26 297.50 258 Sell* 297.50 298.00
09:51:37 - 26-Aug-26 297.50 462 Sell* 297.50 298.00
09:51:37 - 26-Aug-26 297.50 259 Sell* 297.50 298.00
09:51:37 - 26-Aug-26 297.50 259 Sell* 297.50 298.00
09:51:37 - 26-Aug-26 297.50 231 Sell* 297.50 298.00
09:51:37 - 26-Aug-26 297.50 62 Sell* 297.50 298.00
09:40:00 - 26-Aug-26 298.00 647 Buy* 297.50 298.00
09:39:37 - 26-Aug-26 298.00 514 Sell* 297.50 298.50
09:39:37 - 26-Aug-26 298.00 146 Sell* 298.00 298.50
09:39:37 - 26-Aug-26 298.00 73 Sell* 298.00 298.50
09:39:30 - 26-Aug-26 298.24 168 Sell* 298.00 298.50
09:37:43 - 26-Aug-26 297.784 667 Sell* 297.50 298.50
09:35:56 - 26-Aug-26 298.50 166 Buy* 297.50 298.50
09:35:56 - 26-Aug-26 298.50 257 Buy* 297.50 298.50
09:27:20 - 26-Aug-26 298.50 801 Buy* 297.50 298.50
09:20:09 - 26-Aug-26 297.97 300 Sell* 297.50 298.50
09:08:34 - 26-Aug-26 298.00 600 Sell* 297.50 298.50
09:08:34 - 26-Aug-26 298.00 165 Sell* 298.00 298.50
09:08:34 - 26-Aug-26 298.00 741 Sell* 298.00 298.50
09:08:34 - 26-Aug-26 298.00 232 Sell* 298.00 298.50
09:08:34 - 26-Aug-26 298.00 116 Sell* 298.00 298.50
09:08:20 - 26-Aug-26 298.50 3 Buy* 298.00 298.50
09:08:20 - 26-Aug-26 298.50 177 Buy* 298.00 298.50
09:08:20 - 26-Aug-26 298.50 114 Buy* 298.00 298.50
09:08:20 - 26-Aug-26 298.50 581 Buy* 298.00 298.50
09:06:22 - 26-Aug-26 298.50 12 Buy* 297.50 298.50
09:00:40 - 26-Aug-26 297.97 953 Sell* 297.50 298.50
08:57:20 - 26-Aug-26 298.50 645 Buy* 297.50 298.50
08:51:38 - 26-Aug-26 298.00 2 Sell* 298.00 298.50
08:51:38 - 26-Aug-26 298.00 1 Sell* 298.00 298.50
08:48:57 - 26-Aug-26 298.00 1,300 Buy* 297.50 298.00
08:48:57 - 26-Aug-26 298.00 58 Sell* 297.50 298.50
08:48:57 - 26-Aug-26 298.00 144 Sell* 297.50 298.50
08:48:30 - 26-Aug-26 298.50 14 Buy* 298.00 298.50
08:48:20 - 26-Aug-26 298.50 579 Buy* 298.00 298.50
08:46:27 - 26-Aug-26 298.00 148 Sell* 298.00 298.50
08:46:27 - 26-Aug-26 298.00 74 Sell* 298.00 298.50
08:43:56 - 26-Aug-26 298.00 64 Sell* 297.50 298.50
08:43:56 - 26-Aug-26 298.00 149 Sell* 298.00 298.50
08:43:56 - 26-Aug-26 298.00 269 Sell* 298.00 298.50
08:43:56 - 26-Aug-26 298.00 731 Sell* 298.00 298.50
08:43:56 - 26-Aug-26 298.00 384 Sell* 298.00 298.50
08:43:16 - 26-Aug-26 298.50 264 Buy* 298.00 298.50
08:43:16 - 26-Aug-26 298.50 264 Buy* 298.00 298.50
08:43:15 - 26-Aug-26 298.50 2,333 Buy* 298.00 299.50
08:43:14 - 26-Aug-26 298.50 2,333 Buy* 298.00 298.50
08:43:14 - 26-Aug-26 298.50 47 Buy* 298.00 298.50
08:43:14 - 26-Aug-26 298.50 445 Buy* 298.00 298.50
08:42:00 - 26-Aug-26 298.00 431 Buy* 297.50 298.00
08:42:00 - 26-Aug-26 298.00 1,222 Buy* 297.50 298.50
08:42:00 - 26-Aug-26 298.00 1,222 Buy* 297.50 298.50
08:42:00 - 26-Aug-26 298.00 1,222 Buy* 297.50 298.00
08:42:00 - 26-Aug-26 298.00 1,222 Buy* 297.50 298.00
08:42:00 - 26-Aug-26 298.50 278 Buy* 297.50 298.50
08:42:00 - 26-Aug-26 298.00 1,222 Buy* 297.50 298.50
Top Risers
Share Change
Proservice Bldg (PRO)2.8017.4%
Headlam (HEAD)10.7512.21%
Nexteq (NXQ)50.0011.11%
Central Asia Metals (CAML)182.809.07%
Empresaria Group (EMR)27.008%
Top Fallers
Share Change
GCM Resources (GCM)13.75-19.12%
Proteome (PRM)1.31-17.35%
Xtract (XTR)1.05-13.93%
Aptamer Group (APTA)0.325-13.33%
Mercantile Ports & Logistics (MPL)1.65-13.16%
Top By Volume
Share Volume
Arkadian Strat (AKN)0.011275,194,378
Premier African Minerals (PREM)0.01275262,787,826
Oracle Power (ORCP)0.0425180,729,078
Buccaneer Ergy (BUCE)0.009111,511,793
Forgent (FORG)0.0184,505,839

Copyright © 2026 - 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.