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
16:46:21 - 15-Apr-26 152.2942 295 Sell* 152.60 155.20
16:35:05 - 15-Apr-26 152.60 75,038 Buy* 152.60 155.20
16:29:07 - 15-Apr-26 153.20 1,579 Sell* 152.80 153.60
16:29:07 - 15-Apr-26 153.20 483 Sell* 152.80 153.60
16:29:07 - 15-Apr-26 153.20 248 Sell* 152.80 153.60
16:29:07 - 15-Apr-26 153.20 449 Sell* 152.80 153.60
16:29:07 - 15-Apr-26 153.20 37 Sell* 152.80 153.60
16:29:06 - 15-Apr-26 153.40 483 Sell* 153.20 154.00
16:29:05 - 15-Apr-26 153.40 926 Sell* 153.20 154.00
16:29:05 - 15-Apr-26 153.60 483 Sell* 153.20 154.00
16:27:19 - 15-Apr-26 153.20 23 Sell* 153.20 153.60
16:27:19 - 15-Apr-26 153.20 603 Sell* 153.20 153.60
16:27:19 - 15-Apr-26 153.20 204 Sell* 153.20 153.60
16:27:19 - 15-Apr-26 153.20 603 Sell* 153.20 153.60
16:26:35 - 15-Apr-26 153.00 554 Buy* 152.80 153.80
16:26:35 - 15-Apr-26 153.00 78 Buy* 152.80 153.80
16:26:35 - 15-Apr-26 153.00 77 Buy* 152.80 154.00
16:24:12 - 15-Apr-26 152.60 144 Sell* 152.60 153.20
16:24:12 - 15-Apr-26 152.60 268 Sell* 152.60 153.20
16:23:56 - 15-Apr-26 152.60 223 Sell* 152.60 153.00
16:23:56 - 15-Apr-26 152.60 365 Sell* 152.60 153.00
16:16:25 - 15-Apr-26 153.00 491 Sell* 153.00 153.60
16:16:25 - 15-Apr-26 153.00 540 Sell* 153.00 153.60
16:16:25 - 15-Apr-26 153.00 979 Sell* 153.00 153.60
16:16:25 - 15-Apr-26 153.00 491 Buy* 152.60 153.00
16:16:25 - 15-Apr-26 153.00 565 Buy* 152.60 153.00
16:16:25 - 15-Apr-26 153.00 544 Buy* 152.60 153.00
16:16:21 - 15-Apr-26 152.80 911 Buy* 152.60 153.00
16:16:21 - 15-Apr-26 152.40 147 Sell* 152.60 153.00
16:16:21 - 15-Apr-26 152.40 289 Sell* 152.40 153.00
16:16:11 - 15-Apr-26 152.943 5,000 Buy* 152.40 153.00
16:13:14 - 15-Apr-26 152.86 2,000 Buy* 152.40 153.00
16:12:12 - 15-Apr-26 152.40 251 Sell* 152.40 153.00
16:12:12 - 15-Apr-26 152.40 142 Sell* 152.40 153.00
16:11:55 - 15-Apr-26 153.20 1 Buy* 152.40 153.00
16:11:55 - 15-Apr-26 152.80 913 Buy* 151.80 152.80
16:11:55 - 15-Apr-26 152.80 74 Sell* 152.80 153.00
16:11:55 - 15-Apr-26 152.80 278 Sell* 152.80 153.20
16:11:55 - 15-Apr-26 152.80 79 Sell* 152.80 153.20
16:11:55 - 15-Apr-26 152.80 187 Sell* 152.80 153.20
16:09:00 - 15-Apr-26 153.00 922 Unknown* 152.80 153.20
16:07:56 - 15-Apr-26 152.80 352 Sell* 152.80 153.20
16:07:56 - 15-Apr-26 152.80 245 Sell* 152.80 153.20
16:06:00 - 15-Apr-26 153.00 395 Sell* 152.80 153.20
16:06:00 - 15-Apr-26 153.00 406 Sell* 152.80 153.20
16:06:00 - 15-Apr-26 153.00 188 Sell* 152.80 153.20
16:06:00 - 15-Apr-26 153.00 486 Sell* 152.80 153.20
16:06:00 - 15-Apr-26 153.00 526 Sell* 152.80 153.20
16:01:55 - 15-Apr-26 153.20 558 Buy* 153.00 153.80
15:59:23 - 15-Apr-26 153.20 483 Buy* 152.80 154.60
15:59:23 - 15-Apr-26 153.20 961 Buy* 152.80 154.60
15:59:23 - 15-Apr-26 153.20 706 Buy* 152.80 154.60
15:58:19 - 15-Apr-26 152.80 1 Buy* 152.60 153.20
15:58:11 - 15-Apr-26 153.00 2 Buy* 152.40 152.80
15:58:11 - 15-Apr-26 152.60 191 Sell* 152.40 152.80
15:58:11 - 15-Apr-26 152.60 266 Sell* 152.40 152.80
15:58:11 - 15-Apr-26 152.60 47 Sell* 152.60 152.80
15:58:11 - 15-Apr-26 152.80 10 Sell* 152.80 153.20
15:58:11 - 15-Apr-26 152.80 530 Sell* 152.80 153.20
15:58:11 - 15-Apr-26 153.00 248 Buy* 152.80 153.20
15:55:15 - 15-Apr-26 152.60 10 Sell* 152.60 153.00
15:55:15 - 15-Apr-26 152.60 250 Sell* 152.60 153.00
15:55:15 - 15-Apr-26 152.60 283 Sell* 152.60 153.00
15:52:26 - 15-Apr-26 152.80 410 Sell* 152.80 153.20
15:52:26 - 15-Apr-26 152.80 483 Sell* 152.80 153.20
15:52:26 - 15-Apr-26 152.80 15 Sell* 152.80 153.40
15:52:26 - 15-Apr-26 152.80 529 Sell* 152.80 153.40
15:51:18 - 15-Apr-26 153.20 648 Buy* 152.60 153.40
15:51:18 - 15-Apr-26 153.20 368 Buy* 152.60 153.20
15:51:18 - 15-Apr-26 153.20 351 Buy* 152.60 153.20
15:41:16 - 15-Apr-26 152.60 308 Sell* 152.60 153.20
15:41:16 - 15-Apr-26 152.60 263 Sell* 152.60 153.20
15:41:16 - 15-Apr-26 152.60 24 Sell* 152.60 153.20
15:38:46 - 15-Apr-26 152.60 140 Sell* 152.60 153.20
15:38:46 - 15-Apr-26 152.60 499 Sell* 152.60 153.20
15:38:46 - 15-Apr-26 152.60 4 Sell* 152.60 153.20
15:38:46 - 15-Apr-26 152.60 946 Sell* 152.60 153.20
15:35:05 - 15-Apr-26 153.00 542 Sell* 152.60 153.20
15:35:05 - 15-Apr-26 153.00 960 Sell* 152.60 153.20
15:35:05 - 15-Apr-26 153.00 1,447 Sell* 152.60 153.20
15:35:05 - 15-Apr-26 153.00 491 Sell* 152.60 153.20
15:35:05 - 15-Apr-26 153.00 542 Sell* 152.60 153.20
15:32:58 - 15-Apr-26 153.40 899 Buy* 153.00 153.80
15:32:58 - 15-Apr-26 153.40 809 Buy* 153.00 153.80
15:32:58 - 15-Apr-26 153.40 809 Buy* 153.00 153.80
15:32:58 - 15-Apr-26 153.40 360 Buy* 153.00 153.80
15:32:58 - 15-Apr-26 153.40 183 Buy* 153.00 153.80
15:18:09 - 15-Apr-26 153.20 155 Buy* 152.60 153.80
15:18:09 - 15-Apr-26 153.20 33 Buy* 152.60 153.80
15:18:09 - 15-Apr-26 153.20 38 Buy* 152.60 153.80
15:18:09 - 15-Apr-26 153.20 317 Buy* 152.60 153.80
15:18:09 - 15-Apr-26 153.20 883 Buy* 152.60 153.80
15:15:10 - 15-Apr-26 153.0658 7,500 Buy* 152.40 153.40
15:13:11 - 15-Apr-26 152.80 583 Sell* 152.40 153.40
15:13:11 - 15-Apr-26 152.60 486 Sell* 152.60 154.20
15:13:11 - 15-Apr-26 152.60 1,078 Sell* 152.60 154.20
15:13:11 - 15-Apr-26 152.60 940 Sell* 152.60 154.20
15:10:45 - 15-Apr-26 152.80 423 Sell* 152.60 153.80
15:10:45 - 15-Apr-26 152.80 484 Sell* 152.80 154.00
15:10:45 - 15-Apr-26 152.80 105 Sell* 152.80 154.00
Top Risers
Share Change
Great Western Mining Corporation PLC (GWMO)2.82527.19%
Oracle Power (ORCP)0.062525%
Silver Bullet (SBDS)23.0021.05%
Active Energy (AEG)0.092519.35%
Rank Group Plc (RNK)106.6017.92%
Top Fallers
Share Change
PipeHawk (PIP)2.25-30.77%
Trellus Health. (TRLS)0.175-30%
Empyrean (EME)0.065-21.69%
Wellnex Life (WNX)7.00-17.65%
Proservice Bldg (PRO)4.16-16.13%
Top By Volume
Share Volume
Oracle Power (ORCP)0.06251,733,513,338
Premier African Minerals (PREM)0.016665,144,778
Tower Resources (TRP)0.026490,178,135
Quantum Helium (QHE)0.0425483,960,390
Empyrean (EME)0.065418,431,809

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.