Strip Tinning Holdings plc (STG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 65.00 | 60.00 | 60.00 | 65.00 | 65.00 | 10,000 |
| 28 Sept 2023 | 65.00 | 60.00 | 60.00 | 65.00 | 65.00 | 4,450 |
| 27 Sept 2023 | 65.00 | 60.00 | 60.00 | 60.00 | 60.00 | 172 |
| 26 Sept 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 25 Sept 2023 | 65.00 | 64.00 | 60.25 | 65.00 | 65.00 | 5,500 |
| 22 Sept 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 21 Sept 2023 | 62.50 | 62.45 | 62.45 | 65.00 | 65.00 | 4,615 |
| 20 Sept 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 19 Sept 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 18 Sept 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 15 Sept 2023 | 65.00 | 60.00 | 60.00 | 62.50 | 62.50 | 2,500 |
| 14 Sept 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 13 Sept 2023 | 65.00 | 60.00 | 60.00 | 65.00 | 65.00 | 2,000 |
| 12 Sept 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 11 Sept 2023 | 65.00 | 67.00 | 67.00 | 65.00 | 65.00 | 746 |
| 08 Sept 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 07 Sept 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 06 Sept 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 05 Sept 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 04 Sept 2023 | 67.50 | 69.40 | 60.00 | 67.50 | 67.50 | 8,139 |
| 01 Sept 2023 | 67.50 | 69.50 | 68.00 | 67.50 | 67.50 | 45,123 |
| 31 Aug 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 30 Aug 2023 | 67.50 | 61.00 | 61.00 | 67.50 | 67.50 | 5,500 |
| 29 Aug 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 7,200 |
| 25 Aug 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 24 Aug 2023 | 67.50 | 75.00 | 60.00 | 67.50 | 67.50 | 23 |
| 23 Aug 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 22 Aug 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 21 Aug 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 18 Aug 2023 | 67.50 | 72.00 | 65.00 | 67.50 | 67.50 | 17,389 |
| 17 Aug 2023 | 67.50 | 75.00 | 60.00 | 67.50 | 67.50 | 178 |
| 16 Aug 2023 | 55.00 | 75.00 | 54.00 | 67.50 | 67.50 | 20,992 |
| 15 Aug 2023 | 55.00 | 60.00 | 60.00 | 55.00 | 55.00 | 5,000 |
| 14 Aug 2023 | 55.00 | 58.00 | 52.50 | 55.00 | 55.00 | 27,000 |
| 11 Aug 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 10 Aug 2023 | 55.00 | 52.50 | 52.50 | 55.00 | 55.00 | 7,567 |
| 09 Aug 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 08 Aug 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 Aug 2023 | 55.00 | 59.00 | 59.00 | 55.00 | 55.00 | 4,850 |
| 04 Aug 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 03 Aug 2023 | 55.00 | 51.50 | 51.00 | 55.00 | 55.00 | 4,250 |
| 02 Aug 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 01 Aug 2023 | 55.00 | 58.00 | 50.30 | 55.00 | 55.00 | 5,006 |
| 31 Jul 2023 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 9,000 |
| 28 Jul 2023 | 60.00 | 55.20 | 52.50 | 52.50 | 52.50 | 3,438 |
| 27 Jul 2023 | 60.00 | 55.20 | 55.00 | 60.00 | 60.00 | 855 |
| 26 Jul 2023 | 60.00 | 59.74 | 55.00 | 60.00 | 60.00 | 9,560 |
| 25 Jul 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 24 Jul 2023 | 60.00 | 55.20 | 55.20 | 60.00 | 60.00 | 463 |
| 21 Jul 2023 | 60.00 | 60.40 | 60.40 | 60.00 | 60.00 | 7,500 |
| 20 Jul 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 19 Jul 2023 | 62.50 | 60.00 | 60.00 | 60.00 | 60.00 | 5,515 |
| 18 Jul 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 17 Jul 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 14 Jul 2023 | 65.00 | 63.00 | 60.00 | 62.50 | 62.50 | 4,150 |
| 13 Jul 2023 | 65.00 | 64.00 | 60.00 | 65.00 | 65.00 | 4,276 |
| 12 Jul 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 11 Jul 2023 | 65.00 | 61.00 | 61.00 | 65.00 | 65.00 | 500 |
| 10 Jul 2023 | 65.00 | 65.43 | 60.25 | 65.00 | 65.00 | 4,336 |
| 07 Jul 2023 | 65.00 | 65.45 | 65.43 | 65.00 | 65.00 | 1,633 |
| 06 Jul 2023 | 65.00 | 65.50 | 60.30 | 65.00 | 65.00 | 4,001 |
| 05 Jul 2023 | 65.00 | 65.25 | 65.00 | 65.00 | 65.00 | 47,500 |
| 04 Jul 2023 | 65.00 | 66.90 | 66.90 | 65.00 | 65.00 | 262 |
| 03 Jul 2023 | 65.00 | 67.20 | 64.00 | 65.00 | 65.00 | 1,906 |
| 30 Jun 2023 | 65.00 | 68.00 | 64.90 | 65.00 | 65.00 | 24,532 |
| 29 Jun 2023 | 60.00 | 65.90 | 60.00 | 65.00 | 65.00 | 64,718 |
| 28 Jun 2023 | 60.00 | 63.90 | 57.60 | 60.00 | 60.00 | 3,228 |
| 27 Jun 2023 | 60.00 | 65.00 | 55.00 | 60.00 | 60.00 | 5,065 |
| 26 Jun 2023 | 60.00 | 63.75 | 59.00 | 60.00 | 60.00 | 2,563 |
| 23 Jun 2023 | 60.00 | 64.00 | 63.75 | 60.00 | 60.00 | 1,168 |
| 22 Jun 2023 | 60.00 | 65.00 | 55.00 | 65.00 | 65.00 | 7,125 |
| 21 Jun 2023 | 45.00 | 70.00 | 45.00 | 60.00 | 60.00 | 79,252 |
| 20 Jun 2023 | 45.00 | 50.00 | 49.95 | 45.00 | 45.00 | 1,207 |
| 19 Jun 2023 | 40.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2,800 |
| 16 Jun 2023 | 37.50 | 38.75 | 35.00 | 37.50 | 37.50 | 40,885 |
| 15 Jun 2023 | 37.50 | 39.50 | 38.60 | 37.50 | 37.50 | 10,059 |
| 14 Jun 2023 | 37.50 | 38.69 | 38.00 | 37.50 | 37.50 | 58,462 |
| 13 Jun 2023 | 37.50 | 39.00 | 38.69 | 37.50 | 37.50 | 61,000 |
| 12 Jun 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 09 Jun 2023 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | 39,345 |
| 08 Jun 2023 | 37.50 | 39.00 | 39.00 | 37.50 | 37.50 | 3,251 |
| 07 Jun 2023 | 37.50 | 39.00 | 38.90 | 37.50 | 37.50 | 78,461 |
| 06 Jun 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 05 Jun 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 02 Jun 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 01 Jun 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 31 May 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 30 May 2023 | 37.50 | 39.75 | 39.75 | 37.50 | 37.50 | 2,500 |
| 26 May 2023 | 37.50 | 39.95 | 39.95 | 37.50 | 37.50 | 221 |
| 25 May 2023 | 37.50 | 40.00 | 40.00 | 37.50 | 37.50 | 3 |
| 24 May 2023 | 37.50 | 40.00 | 40.00 | 37.50 | 37.50 | 10 |
| 23 May 2023 | 45.00 | 40.00 | 35.00 | 37.50 | 37.50 | 9,408 |
| 22 May 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 19 May 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 18 May 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 17 May 2023 | 47.50 | 50.00 | 40.00 | 45.00 | 45.00 | 10,004 |
| 16 May 2023 | 50.00 | 50.00 | 45.00 | 47.50 | 47.50 | 7,000 |
| 15 May 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 May 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 May 2023 | 52.50 | 47.00 | 47.00 | 50.00 | 50.00 | 7,651 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
