Sthree PLC (STEM) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/07/2026 | 15:35:22 | 239.00p | 89,431 | £213,740.09 | Exchange | Sell | UT |
| 24/07/2026 | 15:29:55 | 242.50p | 312 | £756.60 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 242.50p | 172 | £417.10 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:54 | 242.00p | 617 | £1,493.14 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 242.50p | 43 | £104.28 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 242.50p | 42 | £101.85 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 242.50p | 3 | £7.28 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 242.50p | 46 | £111.55 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:23 | 242.50p | 504 | £1,222.20 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:55 | 243.00p | 387 | £940.41 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:55 | 243.00p | 119 | £289.17 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:55 | 242.50p | 188 | £455.90 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:55 | 242.50p | 500 | £1,212.50 | Exchange | Unknown | AT |
| 24/07/2026 | 15:26:44 | 243.00p | 701 | £1,703.43 | Off-book | Buy | SI |
| 24/07/2026 | 15:26:44 | 243.00p | 701 | £1,703.43 | Off-book | Buy | SI |
| 24/07/2026 | 15:26:44 | 242.50p | 700 | £1,697.50 | Off-book | Sell | SI |
| 24/07/2026 | 15:26:44 | 242.50p | 700 | £1,697.50 | Off-book | Sell | SI |
| 24/07/2026 | 15:26:26 | 243.50p | 284 | £691.54 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:26 | 243.00p | 91 | £221.13 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:26 | 243.00p | 214 | £520.02 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:26 | 243.00p | 488 | £1,185.84 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:26 | 243.00p | 500 | £1,215.00 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:26 | 243.00p | 662 | £1,608.66 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:03 | 244.00p | 2 | £4.88 | Off-book | Buy | SI |
| 24/07/2026 | 15:17:12 | 243.50p | 609 | £1,482.91 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 545 | £1,327.08 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 58 | £141.23 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 514 | £1,251.59 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 58 | £141.23 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 154 | £374.99 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 143 | £348.20 | Exchange | Sell | AT |
| 24/07/2026 | 15:16:21 | 243.50p | 85 | £206.97 | Exchange | Sell | AT |
| 24/07/2026 | 15:14:46 | 244.00p | 52 | £126.88 | Exchange | Sell | AT |
| 24/07/2026 | 15:14:46 | 244.00p | 101 | £246.44 | Exchange | Sell | AT |
| 24/07/2026 | 15:14:46 | 244.00p | 3 | £7.32 | Exchange | Sell | AT |
| 24/07/2026 | 15:14:39 | 244.00p | 722 | £1,761.68 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 244.00p | 332 | £810.08 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 4,329 | £10,519.47 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 240 | £583.20 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 297 | £721.71 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 312 | £758.16 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 38 | £92.34 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 759 | £1,844.37 | Exchange | Buy | AT |
| 24/07/2026 | 15:04:21 | 242.00p | 243 | £588.06 | Exchange | Sell | AT |
| 24/07/2026 | 14:58:08 | 242.00p | 303 | £733.26 | Exchange | Sell | AT |
| 24/07/2026 | 14:56:44 | 242.00p | 300 | £726.00 | Exchange | Buy | AT |
| 24/07/2026 | 14:53:22 | 241.50p | 1,744 | £4,211.76 | Off-book | Unknown | SI |
| 24/07/2026 | 14:53:22 | 241.50p | 1,744 | £4,211.76 | Off-book | Unknown | SI |
| 24/07/2026 | 14:46:00 | 242.00p | 1,120 | £2,710.40 | Exchange | Unknown | AT |
| 24/07/2026 | 14:46:00 | 242.00p | 152 | £367.84 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/07/2026 | 15:35:22 | 239.00p | 89,431 | £213,740.09 | Exchange | Sell | UT |
| 24/07/2026 | 15:29:55 | 242.50p | 312 | £756.60 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:54 | 242.50p | 172 | £417.10 | Exchange | Buy | AT |
| 24/07/2026 | 15:29:54 | 242.00p | 617 | £1,493.14 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 242.50p | 43 | £104.28 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 242.50p | 42 | £101.85 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 242.50p | 3 | £7.28 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:53 | 242.50p | 46 | £111.55 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:23 | 242.50p | 504 | £1,222.20 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:55 | 243.00p | 387 | £940.41 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:55 | 243.00p | 119 | £289.17 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:55 | 242.50p | 188 | £455.90 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:55 | 242.50p | 500 | £1,212.50 | Exchange | Unknown | AT |
| 24/07/2026 | 15:26:44 | 243.00p | 701 | £1,703.43 | Off-book | Buy | SI |
| 24/07/2026 | 15:26:44 | 243.00p | 701 | £1,703.43 | Off-book | Buy | SI |
| 24/07/2026 | 15:26:44 | 242.50p | 700 | £1,697.50 | Off-book | Sell | SI |
| 24/07/2026 | 15:26:44 | 242.50p | 700 | £1,697.50 | Off-book | Sell | SI |
| 24/07/2026 | 15:26:26 | 243.50p | 284 | £691.54 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:26 | 243.00p | 91 | £221.13 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:26 | 243.00p | 214 | £520.02 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:26 | 243.00p | 488 | £1,185.84 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:26 | 243.00p | 500 | £1,215.00 | Exchange | Buy | AT |
| 24/07/2026 | 15:26:26 | 243.00p | 662 | £1,608.66 | Exchange | Buy | AT |
| 24/07/2026 | 15:20:03 | 244.00p | 2 | £4.88 | Off-book | Buy | SI |
| 24/07/2026 | 15:17:12 | 243.50p | 609 | £1,482.91 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 545 | £1,327.08 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 58 | £141.23 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 514 | £1,251.59 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 58 | £141.23 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 154 | £374.99 | Exchange | Sell | AT |
| 24/07/2026 | 15:17:12 | 243.50p | 143 | £348.20 | Exchange | Sell | AT |
| 24/07/2026 | 15:16:21 | 243.50p | 85 | £206.97 | Exchange | Sell | AT |
| 24/07/2026 | 15:14:46 | 244.00p | 52 | £126.88 | Exchange | Sell | AT |
| 24/07/2026 | 15:14:46 | 244.00p | 101 | £246.44 | Exchange | Sell | AT |
| 24/07/2026 | 15:14:46 | 244.00p | 3 | £7.32 | Exchange | Sell | AT |
| 24/07/2026 | 15:14:39 | 244.00p | 722 | £1,761.68 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 244.00p | 332 | £810.08 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 4,329 | £10,519.47 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 240 | £583.20 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 297 | £721.71 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 312 | £758.16 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 38 | £92.34 | Exchange | Buy | AT |
| 24/07/2026 | 15:14:31 | 243.00p | 759 | £1,844.37 | Exchange | Buy | AT |
| 24/07/2026 | 15:04:21 | 242.00p | 243 | £588.06 | Exchange | Sell | AT |
| 24/07/2026 | 14:58:08 | 242.00p | 303 | £733.26 | Exchange | Sell | AT |
| 24/07/2026 | 14:56:44 | 242.00p | 300 | £726.00 | Exchange | Buy | AT |
| 24/07/2026 | 14:53:22 | 241.50p | 1,744 | £4,211.76 | Off-book | Unknown | SI |
| 24/07/2026 | 14:53:22 | 241.50p | 1,744 | £4,211.76 | Off-book | Unknown | SI |
| 24/07/2026 | 14:46:00 | 242.00p | 1,120 | £2,710.40 | Exchange | Unknown | AT |
| 24/07/2026 | 14:46:00 | 242.00p | 152 | £367.84 | Exchange | Unknown | AT |
