Stamps com Historical Data - STMP

STMP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 198.15 0.71 0.36% 198.65 199.99 190.88 229,122
May 28 2020 197.44 11.68 6.29% 187.05 200.46 186.725 413,548
May 27 2020 185.76 -0.15 -0.08% 185.58 187.525 177.47 308,262
May 26 2020 185.91 -3.13 -1.66% 194.62 194.62 185.66 186,832
May 25 2020 189.04 0.00 +0.00% 192.58 192.58 187.56 0
May 22 2020 189.04 -2.59 -1.35% 192.58 192.58 187.56 163,881
May 21 2020 191.63 -2.21 -1.14% 194.11 194.90 188.03 203,514
May 20 2020 193.84 -8.66 -4.28% 203.35 205.90 191.12 251,959
May 19 2020 202.50 4.09 2.06% 198.74 204.10 194.38 273,936
May 18 2020 198.41 3.20 1.64% 200.00 203.98 192.2073 372,780
May 15 2020 195.21 -0.28 -0.14% 194.33 197.00 192.65 281,890
May 14 2020 195.49 -1.43 -0.73% 191.96 196.95 188.48 356,936
May 13 2020 196.92 1.68 0.86% 197.26 201.31 189.80 514,982
May 12 2020 195.24 -20.96 -9.69% 215.5222 220.00 195.01 706,610
May 11 2020 216.20 13.33 6.57% 198.02 221.73 196.58 955,239
May 08 2020 202.87 7.99 4.1% 189.24 204.08 182.10 810,526
May 07 2020 194.88 9.88 5.34% 192.00 205.28 190.00 972,361
May 06 2020 185.00 15.82 9.35% 169.53 185.10 169.53 498,576
May 05 2020 169.18 9.26 5.79% 161.50 169.83 160.00 376,992
May 04 2020 159.92 5.43 3.51% 153.64 160.17 152.955 245,347
May 01 2020 154.49 -3.78 -2.39% 156.88 159.14 151.43 208,028
Apr 30 2020 158.27 -4.37 -2.69% 159.35 162.9001 154.54 237,332
Apr 29 2020 162.64 7.59 4.9% 168.94 169.00 158.08 376,073
Apr 28 2020 155.05 -2.20 -1.4% 159.34 161.7489 151.04 237,159
Apr 27 2020 157.25 9.29 6.28% 149.85 158.65 147.8902 200,734
Apr 24 2020 147.96 1.66 1.13% 146.50 149.78 144.455 220,140
Apr 23 2020 146.30 2.66 1.85% 143.76 151.74 143.015 182,715
Apr 22 2020 143.64 3.07 2.18% 143.39 144.28 140.64 145,835
Apr 21 2020 140.57 -2.73 -1.91% 141.59 143.56 136.839 172,765
Apr 20 2020 143.30 -2.23 -1.53% 143.25 148.81 142.33 231,474
Apr 17 2020 145.53 1.47 1.02% 147.18 148.23 141.0552 202,508
Apr 16 2020 144.06 7.39 5.41% 138.45 144.47 137.3855 207,634
Apr 15 2020 136.67 -3.33 -2.38% 135.16 138.82 131.5713 198,396
Apr 14 2020 140.00 1.96 1.42% 140.74 144.411 138.66 222,485
Apr 13 2020 138.04 -0.37 -0.27% 138.41 140.13 135.11 196,116
Apr 10 2020 138.41 0.00 +0.00% 140.37 142.68 135.06 0
Apr 09 2020 138.41 1.40 1.02% 140.37 142.68 135.06 200,215
Apr 08 2020 137.01 7.17 5.52% 132.31 138.96 129.84 246,379
Apr 07 2020 129.84 -3.71 -2.78% 136.17 138.47 126.77 221,600
Apr 06 2020 133.55 14.31 12.0% 124.50 139.40 124.07 253,935
Apr 03 2020 119.24 -4.94 -3.98% 124.28 127.65 117.6628 290,059
Apr 02 2020 124.18 -0.09 -0.07% 123.00 128.82 120.45 217,112
Apr 01 2020 124.27 -5.81 -4.47% 126.86 128.26 122.1703 257,996
Mar 31 2020 130.08 2.73 2.14% 126.35 136.30 125.31 416,951
Mar 30 2020 127.35 6.70 5.55% 119.69 128.59 117.28 284,381
Mar 27 2020 120.65 -3.24 -2.62% 121.00 126.7192 118.00 182,727
Mar 26 2020 123.89 3.44 2.86% 120.45 126.90 120.00 260,605
Mar 25 2020 120.45 -3.88 -3.12% 123.62 129.67 120.05 530,545
Mar 24 2020 124.33 6.19 5.24% 124.65 127.63 117.24 428,270
Mar 23 2020 118.14 8.94 8.19% 112.46 119.48 99.40 370,094
Mar 20 2020 109.20 -8.88 -7.52% 118.53 122.65 108.2356 410,955
Mar 19 2020 118.08 7.32 6.61% 111.00 123.05 108.63 362,762
Mar 18 2020 110.76 -4.50 -3.9% 109.55 118.71 96.50 632,710
Mar 17 2020 115.26 10.10 9.6% 106.82 117.095 97.55 618,394
Mar 16 2020 105.16 -9.74 -8.48% 99.42 108.19 95.67 642,449
Mar 13 2020 114.90 6.16 5.66% 114.79 116.515 106.3953 394,646
Mar 12 2020 108.74 -8.55 -7.29% 108.67 113.4709 104.55 582,290
Mar 11 2020 117.29 -3.75 -3.1% 117.16 120.19 113.78 943,016
Mar 10 2020 121.04 6.02 5.23% 118.36 124.245 111.00 757,318
Mar 09 2020 115.02 -8.37 -6.78% 116.715 121.48 113.24 474,028
Mar 06 2020 123.39 -5.29 -4.11% 124.32 127.95 120.32 387,827
Mar 05 2020 128.68 -4.93 -3.69% 130.85 133.7239 127.11 549,923
Mar 04 2020 133.61 -6.19 -4.43% 142.10 143.24 133.25 518,800
Mar 03 2020 139.80 -7.32 -4.98% 147.83 148.9727 137.52 487,571
Mar 02 2020 147.12 6.01 4.26% 142.02 150.79 136.985 882,399


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.