SThree PLC (STEM) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 12:09:47 | 302.00p | 20 | £60.40 | Off-book | Buy | SI |
| 07/10/2026 | 12:09:47 | 300.00p | 695 | £2,085.00 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.00p | 918 | £2,754.00 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.00p | 284 | £852.00 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 217 | £652.09 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 58 | £174.29 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 627 | £1,884.13 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 734 | £2,205.67 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 303 | £910.51 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 513 | £1,541.57 | Exchange | Sell | AT |
| 07/10/2026 | 12:08:31 | 302.00p | 2 | £6.04 | Off-book | Buy | SI |
| 07/10/2026 | 12:08:31 | 302.00p | 63 | £190.26 | Off-book | Buy | SI |
| 07/10/2026 | 11:44:56 | 301.48p | 1,000 | £3,014.80 | Exchange | Sell | OFF |
| 07/10/2026 | 11:02:00 | 304.00p | 102 | £310.08 | Off-book | Buy | SI |
| 07/10/2026 | 11:00:00 | 303.00p | 158 | £478.74 | Off-book | Buy | SI |
| 07/10/2026 | 10:38:38 | 301.50p | 36 | £108.54 | Exchange | Buy | AT |
| 07/10/2026 | 10:35:33 | 301.50p | 64 | £192.96 | Exchange | Buy | AT |
| 07/10/2026 | 10:34:44 | 300.50p | 203 | £610.01 | Exchange | Sell | AT |
| 07/10/2026 | 10:34:44 | 300.50p | 127 | £381.63 | Exchange | Sell | AT |
| 07/10/2026 | 10:29:35 | 301.50p | 24 | £72.36 | Exchange | Buy | AT |
| 07/10/2026 | 10:26:42 | 301.50p | 83 | £250.25 | Exchange | Buy | AT |
| 07/10/2026 | 10:14:19 | 300.00p | 1,600 | £4,800.00 | Off-book | Sell | SI |
| 07/10/2026 | 10:14:19 | 300.00p | 1,600 | £4,800.00 | Off-book | Sell | OTC |
| 07/10/2026 | 10:14:14 | 300.00p | 400 | £1,200.00 | Off-book | Sell | OTC |
| 07/10/2026 | 10:14:14 | 300.00p | 400 | £1,200.00 | Off-book | Sell | SI |
| 07/10/2026 | 10:14:04 | 300.00p | 983 | £2,949.00 | Off-book | Sell | SI |
| 07/10/2026 | 10:14:04 | 300.00p | 983 | £2,949.00 | Off-book | Sell | OTC |
| 07/10/2026 | 10:14:00 | 300.00p | 245 | £735.00 | Off-book | Sell | OTC |
| 07/10/2026 | 10:14:00 | 300.00p | 245 | £735.00 | Off-book | Sell | SI |
| 07/10/2026 | 10:12:00 | 299.69p | 10,946 | £32,803.96 | Off-book | Sell | SI |
| 07/10/2026 | 09:55:00 | 301.00p | 384 | £1,155.84 | Off-book | Buy | SI |
| 07/10/2026 | 09:51:02 | 301.00p | 1,617 | £4,867.17 | Exchange | Sell | AT |
| 07/10/2026 | 09:51:02 | 301.00p | 163 | £490.63 | Exchange | Sell | AT |
| 07/10/2026 | 09:50:50 | 300.00p | 553 | £1,659.00 | Off-book | Sell | SI |
| 07/10/2026 | 09:50:50 | 300.00p | 1,657 | £4,971.00 | Exchange | Sell | AT |
| 07/10/2026 | 09:50:50 | 300.00p | 1,176 | £3,528.00 | Exchange | Sell | AT |
| 07/10/2026 | 09:50:50 | 300.50p | 310 | £931.55 | Exchange | Sell | AT |
| 07/10/2026 | 09:50:43 | 301.50p | 798 | £2,405.97 | Off-book | Unknown | SI |
| 07/10/2026 | 09:49:48 | 302.00p | 222 | £670.44 | Exchange | Sell | AT |
| 07/10/2026 | 09:49:48 | 302.50p | 426 | £1,288.65 | Exchange | Sell | AT |
| 07/10/2026 | 09:49:48 | 302.50p | 198 | £598.95 | Exchange | Sell | AT |
| 07/10/2026 | 09:49:48 | 302.50p | 638 | £1,929.95 | Exchange | Sell | AT |
| 07/10/2026 | 09:49:48 | 302.50p | 1,247 | £3,772.18 | Exchange | Sell | AT |
| 07/10/2026 | 09:49:48 | 302.50p | 176 | £532.40 | Exchange | Sell | AT |
| 07/10/2026 | 09:37:19 | 304.00p | 8 | £24.32 | Off-book | Buy | SI |
| 07/10/2026 | 09:35:24 | 303.17p | 1,000 | £3,031.70 | Off-book | Sell | SI |
| 07/10/2026 | 09:30:36 | 304.00p | 14 | £42.56 | Off-book | Buy | SI |
| 07/10/2026 | 09:18:22 | 303.50p | 301 | £913.53 | Exchange | Buy | AT |
| 07/10/2026 | 09:17:52 | 303.50p | 180 | £546.30 | Exchange | Unknown | AT |
| 07/10/2026 | 09:17:36 | 303.00p | 13 | £39.39 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 12:09:47 | 302.00p | 20 | £60.40 | Off-book | Buy | SI |
| 07/10/2026 | 12:09:47 | 300.00p | 695 | £2,085.00 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.00p | 918 | £2,754.00 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.00p | 284 | £852.00 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 217 | £652.09 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 58 | £174.29 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 627 | £1,884.13 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 734 | £2,205.67 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 303 | £910.51 | Exchange | Sell | AT |
| 07/10/2026 | 12:09:47 | 300.50p | 513 | £1,541.57 | Exchange | Sell | AT |
| 07/10/2026 | 12:08:31 | 302.00p | 2 | £6.04 | Off-book | Buy | SI |
| 07/10/2026 | 12:08:31 | 302.00p | 63 | £190.26 | Off-book | Buy | SI |
| 07/10/2026 | 11:44:56 | 301.48p | 1,000 | £3,014.80 | Exchange | Sell | OFF |
| 07/10/2026 | 11:02:00 | 304.00p | 102 | £310.08 | Off-book | Buy | SI |
| 07/10/2026 | 11:00:00 | 303.00p | 158 | £478.74 | Off-book | Buy | SI |
| 07/10/2026 | 10:38:38 | 301.50p | 36 | £108.54 | Exchange | Buy | AT |
| 07/10/2026 | 10:35:33 | 301.50p | 64 | £192.96 | Exchange | Buy | AT |
| 07/10/2026 | 10:34:44 | 300.50p | 203 | £610.01 | Exchange | Sell | AT |
| 07/10/2026 | 10:34:44 | 300.50p | 127 | £381.63 | Exchange | Sell | AT |
| 07/10/2026 | 10:29:35 | 301.50p | 24 | £72.36 | Exchange | Buy | AT |
| 07/10/2026 | 10:26:42 | 301.50p | 83 | £250.25 | Exchange | Buy | AT |
| 07/10/2026 | 10:14:19 | 300.00p | 1,600 | £4,800.00 | Off-book | Sell | SI |
| 07/10/2026 | 10:14:19 | 300.00p | 1,600 | £4,800.00 | Off-book | Sell | OTC |
| 07/10/2026 | 10:14:14 | 300.00p | 400 | £1,200.00 | Off-book | Sell | OTC |
| 07/10/2026 | 10:14:14 | 300.00p | 400 | £1,200.00 | Off-book | Sell | SI |
| 07/10/2026 | 10:14:04 | 300.00p | 983 | £2,949.00 | Off-book | Sell | SI |
| 07/10/2026 | 10:14:04 | 300.00p | 983 | £2,949.00 | Off-book | Sell | OTC |
| 07/10/2026 | 10:14:00 | 300.00p | 245 | £735.00 | Off-book | Sell | OTC |
| 07/10/2026 | 10:14:00 | 300.00p | 245 | £735.00 | Off-book | Sell | SI |
| 07/10/2026 | 10:12:00 | 299.69p | 10,946 | £32,803.96 | Off-book | Sell | SI |
| 07/10/2026 | 09:55:00 | 301.00p | 384 | £1,155.84 | Off-book | Buy | SI |
| 07/10/2026 | 09:51:02 | 301.00p | 1,617 | £4,867.17 | Exchange | Sell | AT |
| 07/10/2026 | 09:51:02 | 301.00p | 163 | £490.63 | Exchange | Sell | AT |
| 07/10/2026 | 09:50:50 | 300.00p | 553 | £1,659.00 | Off-book | Sell | SI |
| 07/10/2026 | 09:50:50 | 300.00p | 1,657 | £4,971.00 | Exchange | Sell | AT |
| 07/10/2026 | 09:50:50 | 300.00p | 1,176 | £3,528.00 | Exchange | Sell | AT |
| 07/10/2026 | 09:50:50 | 300.50p | 310 | £931.55 | Exchange | Sell | AT |
| 07/10/2026 | 09:50:43 | 301.50p | 798 | £2,405.97 | Off-book | Unknown | SI |
| 07/10/2026 | 09:49:48 | 302.00p | 222 | £670.44 | Exchange | Sell | AT |
| 07/10/2026 | 09:49:48 | 302.50p | 426 | £1,288.65 | Exchange | Sell | AT |
| 07/10/2026 | 09:49:48 | 302.50p | 198 | £598.95 | Exchange | Sell | AT |
| 07/10/2026 | 09:49:48 | 302.50p | 638 | £1,929.95 | Exchange | Sell | AT |
| 07/10/2026 | 09:49:48 | 302.50p | 1,247 | £3,772.18 | Exchange | Sell | AT |
| 07/10/2026 | 09:49:48 | 302.50p | 176 | £532.40 | Exchange | Sell | AT |
| 07/10/2026 | 09:37:19 | 304.00p | 8 | £24.32 | Off-book | Buy | SI |
| 07/10/2026 | 09:35:24 | 303.17p | 1,000 | £3,031.70 | Off-book | Sell | SI |
| 07/10/2026 | 09:30:36 | 304.00p | 14 | £42.56 | Off-book | Buy | SI |
| 07/10/2026 | 09:18:22 | 303.50p | 301 | £913.53 | Exchange | Buy | AT |
| 07/10/2026 | 09:17:52 | 303.50p | 180 | £546.30 | Exchange | Unknown | AT |
| 07/10/2026 | 09:17:36 | 303.00p | 13 | £39.39 | Exchange | Sell | AT |
