Sthree PLC (STEM) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/05/2026 | 15:35:00 | 157.20p | 56,384 | £88,635.65 | Exchange | Buy | UT |
| 22/05/2026 | 15:29:46 | 156.80p | 253 | £396.70 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:27 | 156.80p | 500 | £784.00 | Off-book | Sell | SI |
| 22/05/2026 | 15:29:00 | 157.20p | 624 | £980.93 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:00 | 157.00p | 361 | £566.77 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:00 | 157.00p | 12 | £18.84 | Exchange | Sell | AT |
| 22/05/2026 | 15:27:02 | 157.20p | 224 | £352.13 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:02 | 157.20p | 224 | £352.13 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:02 | 157.20p | 112 | £176.06 | Exchange | Buy | AT |
| 22/05/2026 | 15:24:20 | 156.80p | 463 | £725.98 | Off-book | Unknown | SI |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Sell | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Sell | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 448 | £703.36 | Exchange | Buy | AT |
| 22/05/2026 | 14:55:04 | 156.80p | 700 | £1,097.60 | Exchange | Buy | AT |
| 22/05/2026 | 14:51:50 | 156.60p | 124 | £194.18 | Exchange | Buy | AT |
| 22/05/2026 | 14:51:50 | 156.60p | 784 | £1,227.74 | Exchange | Buy | AT |
| 22/05/2026 | 14:51:25 | 156.40p | 7 | £10.95 | Exchange | Sell | AT |
| 22/05/2026 | 14:51:25 | 156.40p | 490 | £766.36 | Exchange | Sell | AT |
| 22/05/2026 | 14:42:52 | 156.79p | 1,510 | £2,367.60 | Exchange | Buy | OFF |
| 22/05/2026 | 14:42:20 | 156.80p | 1,006 | £1,577.41 | Exchange | Buy | AT |
| 22/05/2026 | 14:42:13 | 157.00p | 500 | £785.00 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:47 | 157.00p | 92 | £144.44 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:43 | 157.00p | 531 | £833.67 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:43 | 157.00p | 700 | £1,099.00 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:07 | 156.60p | 392 | £613.87 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:07 | 156.60p | 168 | £263.09 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:07 | 156.60p | 15 | £23.49 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:07 | 156.60p | 985 | £1,542.51 | Exchange | Buy | AT |
| 22/05/2026 | 14:39:43 | 156.60p | 6 | £9.40 | Off-book | Buy | SI |
| 22/05/2026 | 14:33:20 | 156.80p | 200 | £313.60 | Off-book | Buy | SI |
| 22/05/2026 | 14:31:20 | 156.80p | 300 | £470.40 | Off-book | Buy | SI |
| 22/05/2026 | 14:30:25 | 156.50p | 15,011 | £23,492.22 | Off-book | Unknown | SI |
| 22/05/2026 | 14:28:14 | 156.60p | 11 | £17.23 | Exchange | Sell | AT |
| 22/05/2026 | 14:28:14 | 156.80p | 727 | £1,139.94 | Exchange | Buy | AT |
| 22/05/2026 | 14:28:14 | 156.60p | 500 | £783.00 | Exchange | Sell | AT |
| 22/05/2026 | 14:27:24 | 156.80p | 500 | £784.00 | Exchange | Sell | AT |
| 22/05/2026 | 14:27:24 | 156.80p | 1,918 | £3,007.42 | Exchange | Unknown | AT |
| 22/05/2026 | 14:27:24 | 156.80p | 500 | £784.00 | Exchange | Unknown | AT |
| 22/05/2026 | 14:27:24 | 156.80p | 154 | £241.47 | Exchange | Unknown | AT |
| 22/05/2026 | 14:27:24 | 156.80p | 494 | £774.59 | Exchange | Unknown | AT |
| 22/05/2026 | 14:27:23 | 156.49p | 14,103 | £22,069.28 | Exchange | Unknown | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 22/05/2026 | 15:35:00 | 157.20p | 56,384 | £88,635.65 | Exchange | Buy | UT |
| 22/05/2026 | 15:29:46 | 156.80p | 253 | £396.70 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:27 | 156.80p | 500 | £784.00 | Off-book | Sell | SI |
| 22/05/2026 | 15:29:00 | 157.20p | 624 | £980.93 | Exchange | Buy | AT |
| 22/05/2026 | 15:29:00 | 157.00p | 361 | £566.77 | Exchange | Sell | AT |
| 22/05/2026 | 15:29:00 | 157.00p | 12 | £18.84 | Exchange | Sell | AT |
| 22/05/2026 | 15:27:02 | 157.20p | 224 | £352.13 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:02 | 157.20p | 224 | £352.13 | Exchange | Buy | AT |
| 22/05/2026 | 15:27:02 | 157.20p | 112 | £176.06 | Exchange | Buy | AT |
| 22/05/2026 | 15:24:20 | 156.80p | 463 | £725.98 | Off-book | Unknown | SI |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Sell | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Sell | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 208 | £326.56 | Exchange | Buy | AT |
| 22/05/2026 | 15:10:00 | 157.00p | 448 | £703.36 | Exchange | Buy | AT |
| 22/05/2026 | 14:55:04 | 156.80p | 700 | £1,097.60 | Exchange | Buy | AT |
| 22/05/2026 | 14:51:50 | 156.60p | 124 | £194.18 | Exchange | Buy | AT |
| 22/05/2026 | 14:51:50 | 156.60p | 784 | £1,227.74 | Exchange | Buy | AT |
| 22/05/2026 | 14:51:25 | 156.40p | 7 | £10.95 | Exchange | Sell | AT |
| 22/05/2026 | 14:51:25 | 156.40p | 490 | £766.36 | Exchange | Sell | AT |
| 22/05/2026 | 14:42:52 | 156.79p | 1,510 | £2,367.60 | Exchange | Buy | OFF |
| 22/05/2026 | 14:42:20 | 156.80p | 1,006 | £1,577.41 | Exchange | Buy | AT |
| 22/05/2026 | 14:42:13 | 157.00p | 500 | £785.00 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:47 | 157.00p | 92 | £144.44 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:43 | 157.00p | 531 | £833.67 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:43 | 157.00p | 700 | £1,099.00 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:07 | 156.60p | 392 | £613.87 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:07 | 156.60p | 168 | £263.09 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:07 | 156.60p | 15 | £23.49 | Exchange | Buy | AT |
| 22/05/2026 | 14:41:07 | 156.60p | 985 | £1,542.51 | Exchange | Buy | AT |
| 22/05/2026 | 14:39:43 | 156.60p | 6 | £9.40 | Off-book | Buy | SI |
| 22/05/2026 | 14:33:20 | 156.80p | 200 | £313.60 | Off-book | Buy | SI |
| 22/05/2026 | 14:31:20 | 156.80p | 300 | £470.40 | Off-book | Buy | SI |
| 22/05/2026 | 14:30:25 | 156.50p | 15,011 | £23,492.22 | Off-book | Unknown | SI |
| 22/05/2026 | 14:28:14 | 156.60p | 11 | £17.23 | Exchange | Sell | AT |
| 22/05/2026 | 14:28:14 | 156.80p | 727 | £1,139.94 | Exchange | Buy | AT |
| 22/05/2026 | 14:28:14 | 156.60p | 500 | £783.00 | Exchange | Sell | AT |
| 22/05/2026 | 14:27:24 | 156.80p | 500 | £784.00 | Exchange | Sell | AT |
| 22/05/2026 | 14:27:24 | 156.80p | 1,918 | £3,007.42 | Exchange | Unknown | AT |
| 22/05/2026 | 14:27:24 | 156.80p | 500 | £784.00 | Exchange | Unknown | AT |
| 22/05/2026 | 14:27:24 | 156.80p | 154 | £241.47 | Exchange | Unknown | AT |
| 22/05/2026 | 14:27:24 | 156.80p | 494 | £774.59 | Exchange | Unknown | AT |
| 22/05/2026 | 14:27:23 | 156.49p | 14,103 | £22,069.28 | Exchange | Unknown | OFF |
