Sthree (STEM) - Trades - ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Sthree Plc (STEM)
Sthree Plc (STEM) Trades

Sthree Plc (STEM)

269.50

-6.00

(-2.18%)

Closed January 12 11:30AM

Delayed by 15 minutes

Last trades on 12/20/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:48:13	270.0	24032	O	267.0	271.0	Buy		509,340	496	LSE
11:42:00	270.0	18628	O	267.0	271.0	Buy		485,308	495	LSE
11:35:21	270.0	267018	UT	267.0	271.0	Buy		466,680	494	LSE
11:29:55	269.0	214	AT	267.0	269.0	Buy		199,662	493	LSE
11:29:55	269.0	262	AT	267.0	269.0	Buy		199,448	492	LSE
11:29:55	269.0	1	AT	267.0	269.0	Buy		199,186	491	LSE
11:29:53	267.0	7	AT	267.0	269.0	Sell		199,185	490	LSE
11:29:51	269.0	84	O	267.0	269.0	Buy		199,178	489	LSE
11:29:50	269.0	18	O	267.0	269.0	Buy		199,094	488	LSE
11:29:50	268.5	64	AT	267.0	268.5	Buy		199,076	487	LSE
11:29:50	268.5	68	AT	267.0	268.5	Buy		199,012	486	LSE
11:29:50	268.5	73	AT	266.5	268.5	Buy		198,944	485	LSE
11:29:50	268.5	69	AT	266.5	268.5	Buy		198,871	484	LSE
11:29:50	268.5	75	AT	266.5	268.5	Buy		198,802	483	LSE
11:29:50	268.5	75	AT	266.5	268.5	Buy		198,727	482	LSE
11:29:50	268.5	900	AT	266.5	268.5	Buy		198,652	481	LSE
11:29:50	268.5	581	AT	266.5	268.5	Buy		197,752	480	LSE
11:29:32	268.5	91	AT	268.5	269.0	Sell		197,171	479	LSE
11:29:32	268.5	238	AT	268.5	269.0	Sell		197,080	478	LSE
11:29:09	268.5	105	AT	268.5	269.5	Sell		196,842	477	LSE
11:24:36	269.0	332	AT	269.0	269.5	Sell		196,737	476	LSE
11:24:36	269.0	157	AT	269.0	269.5	Sell		196,405	475	LSE
11:23:44	269.5	1	O	269.0	269.5	Buy		196,248	474	LSE
11:23:07	269.0	39	AT	269.0	270.0	Sell		196,247	473	LSE
11:21:32	269.5	60	AT	269.0	269.5	Buy		196,208	472	LSE
11:21:32	269.5	47	AT	269.0	269.5	Buy		196,148	471	LSE
11:21:32	269.5	34	AT	269.0	269.5	Buy		196,101	470	LSE
11:21:32	269.5	43	AT	269.0	269.5	Buy		196,067	469	LSE
11:21:32	269.5	274	AT	269.0	269.5	Buy		196,024	468	LSE
11:21:07	269.5	358	AT	269.0	269.5	Buy		195,750	467	LSE
11:20:47	269.5	262	AT	269.0	269.5	Buy		195,392	466	LSE
11:20:29	269.5	504	AT	269.5	270.0	Sell		195,130	465	LSE
11:20:29	269.5	116	AT	269.5	270.0	Sell		194,626	464	LSE
11:20:29	269.5	361	AT	269.5	270.0	Sell		194,510	463	LSE
11:20:29	269.5	2	AT	269.5	270.0	Sell		194,149	462	LSE
11:20:29	269.5	315	AT	269.5	270.5	Sell		194,147	461	LSE
11:20:23	270.0	9	AT	269.5	270.0	Buy		193,832	460	LSE
11:20:23	270.0	78	AT	269.5	270.0	Buy		193,823	459	LSE
11:20:23	270.0	323	AT	269.5	270.0	Buy		193,745	458	LSE
11:20:23	270.0	78	AT	269.5	270.0	Buy		193,422	457	LSE
11:20:23	270.0	78	AT	269.5	270.0	Buy		193,344	456	LSE
11:20:23	270.0	76	AT	269.5	270.0	Buy		193,266	455	LSE
11:20:23	270.0	63	AT	269.5	270.0	Buy		193,190	454	LSE
11:20:23	270.0	78	AT	269.5	270.0	Buy		193,127	453	LSE
11:20:23	270.0	339	AT	269.5	270.0	Buy		193,049	452	LSE
11:19:02	270.0	308	AT	269.0	270.0	Buy		192,710	451	LSE
11:19:02	270.0	5	AT	269.0	270.0	Buy		192,402	450	LSE
11:19:02	270.0	362	AT	269.0	270.0	Buy		192,397	449	LSE
11:19:02	270.0	309	AT	269.0	270.0	Buy		192,035	448	LSE
11:19:02	270.0	62	AT	269.0	270.0	Buy		191,726	447	LSE
11:19:02	270.0	70	AT	269.0	270.0	Buy		191,664	446	LSE
11:18:02	270.0	65	O	269.0	270.0	Buy		191,594	445	LSE
11:18:02	269.0	166	AT	269.0	270.0	Sell		191,529	444	LSE
11:18:02	269.0	74	AT	269.0	270.0	Sell		191,363	443	LSE
11:18:02	269.5	150	AT	269.5	270.0	Sell		191,289	442	LSE
11:18:02	269.5	300	AT	269.5	270.0	Sell		191,139	441	LSE
11:18:02	269.5	362	AT	269.0	269.5	Buy		190,839	440	LSE
11:18:02	269.5	226	AT	269.0	269.5	Buy		190,477	439	LSE
11:18:02	269.5	118	AT	268.5	269.5	Buy		190,251	438	LSE
11:18:02	269.5	287	AT	268.5	269.5	Buy		190,133	437	LSE
11:18:02	269.5	70	AT	268.5	269.5	Buy		189,846	436	LSE
11:18:02	269.5	68	AT	268.5	269.5	Buy		189,776	435	LSE
11:18:02	269.0	100	AT	268.5	269.0	Buy		189,708	434	LSE
11:18:02	269.0	115	AT	268.5	269.0	Buy		189,608	433	LSE
11:18:02	269.0	63	AT	268.5	269.0	Buy		189,493	432	LSE
11:18:02	269.0	126	AT	268.5	269.0	Buy		189,430	431	LSE
11:18:02	269.0	24	AT	268.5	269.0	Buy		189,304	430	LSE
11:16:48	268.5	70	AT	268.5	269.5	Sell		189,280	429	LSE
11:16:48	268.5	80	AT	268.5	269.5	Sell		189,210	428	LSE
11:16:48	268.5	236	AT	268.5	269.5	Sell		189,130	427	LSE
11:16:48	268.5	24	AT	268.5	269.5	Sell		188,894	426	LSE
11:16:48	269.0	70	AT	268.5	269.0	Buy		188,870	425	LSE
11:16:48	269.0	64	AT	268.5	269.0	Buy		188,800	424	LSE
11:16:48	269.0	850	AT	268.5	269.0	Buy		188,736	423	LSE
11:16:48	269.0	19	AT	268.5	269.0	Buy		187,886	422	LSE
11:16:48	269.0	323	AT	268.5	269.0	Buy		187,867	421	LSE
11:16:48	269.0	460	AT	268.5	269.0	Buy		187,544	420	LSE
11:16:48	268.5	236	AT	268.5	269.0	Sell		187,084	419	LSE
11:16:48	268.5	7	AT	268.5	269.0	Sell		186,848	418	LSE
11:16:43	268.0	212	AT	268.0	269.0	Sell		186,841	417	LSE
11:16:43	268.0	71	AT	268.0	269.0	Sell		186,629	416	LSE
11:16:43	268.0	64	AT	268.0	269.0	Sell		186,558	415	LSE
11:16:43	268.5	157	AT	268.5	269.5	Sell		186,494	414	LSE
11:16:43	268.5	174	AT	268.5	269.5	Sell		186,337	413	LSE
11:16:42	268.5	766	AT	268.5	269.5	Sell		186,163	412	LSE
11:16:42	268.5	69	AT	268.5	269.5	Sell		185,397	411	LSE
11:16:42	268.5	65	AT	268.5	269.5	Sell		185,328	410	LSE
11:16:00	269.0	87	AT	269.0	269.5	Sell		185,263	409	LSE
11:16:00	269.0	137	AT	269.0	269.5	Sell		185,176	408	LSE
11:16:00	269.0	314	AT	269.0	269.5	Sell		185,039	407	LSE
11:13:19	269.0	181	AT	269.0	270.0	Sell		184,725	406	LSE
11:13:19	269.0	65	AT	269.0	270.0	Sell		184,544	405	LSE
11:13:19	269.0	70	AT	269.0	270.0	Sell		184,479	404	LSE
11:12:51	269.5	533	AT	269.0	269.5	Buy		184,409	403	LSE
11:12:51	269.5	75	AT	269.0	269.5	Buy		183,876	402	LSE
11:12:51	269.5	170	AT	268.5	269.5	Buy		183,801	401	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions