UK markets open in 7 hours 2 minutes

Strip Tinning Holdings plc (STG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
51.50-2.00 (-3.74%)
At close: 03:59PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.000.000.0051.5051.503,700
12 Jul 202453.5053.4750.5053.5053.5019,729
11 Jul 202453.5052.0051.0053.5053.5020,081
10 Jul 202453.5053.5053.5053.5053.50-
09 Jul 202453.5053.7552.0053.5053.502,685
08 Jul 202453.5053.5053.5053.5053.50-
05 Jul 202453.5055.0055.0053.5053.50100
04 Jul 202453.5053.5053.5053.5053.50-
03 Jul 202453.5050.5050.5053.5053.5015,000
02 Jul 202457.0055.0652.5153.5053.5017,274
01 Jul 202457.0057.0057.0057.0057.00-
28 Jun 202457.0057.0057.0057.0057.00-
27 Jun 202457.0059.0059.0057.0057.003
26 Jun 202457.0055.0055.0057.0057.00722
25 Jun 202457.0057.0057.0057.0057.00-
24 Jun 202457.0058.0055.0857.0057.0011,564
21 Jun 202457.0058.0055.0857.0057.009,961
20 Jun 202457.0055.5655.5657.0057.0010,000
19 Jun 202458.5057.0056.5057.0057.0016,000
18 Jun 202459.5057.0057.0058.5058.5038
17 Jun 202461.0060.0060.0059.5059.502,000
14 Jun 202462.0062.9758.3061.0061.0010,761
13 Jun 202466.5065.7560.0062.0062.0052,433
12 Jun 202466.5069.0064.0066.5066.5052
11 Jun 202462.5068.0060.0066.5066.5047,946
10 Jun 202467.5070.0060.0062.5062.5047,348
07 Jun 202467.5070.0065.0067.5067.50170,889
06 Jun 202462.5084.0062.5370.0070.00665,129
05 Jun 202449.0052.5050.0051.0051.0019,521
04 Jun 202447.0050.7548.9649.0049.0026,800
03 Jun 202446.0049.0046.1047.0047.007,044
31 May 202446.0048.7545.0846.0046.0037,867
30 May 202446.0047.9044.3546.0046.0059,233
29 May 202446.0047.7546.0046.0046.00935,000
28 May 202446.0046.0044.0446.0046.0045,250
24 May 202446.0044.1144.1146.0046.0012,155
23 May 202446.0046.0046.0046.0046.00-
22 May 202446.0045.0044.1146.0046.001,149
21 May 202446.0044.1044.1046.0046.0010,000
20 May 202446.0046.0046.0046.0046.00-
17 May 202446.0045.0945.0946.0046.005,000
16 May 202446.0046.0046.0046.0046.00-
15 May 202446.0045.0944.1046.0046.0012,495
14 May 202446.0046.0044.1046.0046.0032,434
13 May 202446.0045.0944.1046.0046.0034,045
10 May 202446.0045.3845.0046.0046.00108,748
09 May 202446.0045.5044.3346.0046.0026,192
08 May 202446.0046.0045.9046.0046.0041,740
07 May 202446.0048.0044.3146.0046.0071,890
03 May 202446.0046.6044.3146.0046.00134,118
02 May 202446.0048.0044.3146.0046.00102,007
01 May 202446.0047.0044.0046.0046.0014,914
30 Apr 202447.0048.7544.2546.0046.00169,866
29 Apr 202439.0049.7539.7047.5047.50386,878
26 Apr 202439.0039.4038.0039.0039.00135,872
25 Apr 202437.5039.5537.5639.0039.00261,288
24 Apr 202437.5036.4036.3037.5037.505,686
23 Apr 202437.5035.0035.0037.5037.502,329
22 Apr 202437.5035.0035.0037.5037.502,330
19 Apr 202437.5035.5035.5037.5037.506,067
18 Apr 202437.5035.5035.5037.5037.502,860
17 Apr 202437.5037.5037.5037.5037.50-
16 Apr 202436.0036.9035.5037.5037.5053,403
15 Apr 202437.5036.0034.4036.0036.0057,865
12 Apr 202437.5036.2535.2537.5037.50248,300
11 Apr 202437.5036.3735.1337.5037.50189,852
10 Apr 202437.5036.4935.1037.5037.5023,359
09 Apr 202437.5036.9035.2037.5037.5044,704
08 Apr 202437.5035.2035.0037.5037.5016,000
05 Apr 202437.5035.0035.0037.5037.505,000
04 Apr 202437.5040.0035.0037.5037.50153,974
03 Apr 202437.5038.1935.0037.5037.5018,280
02 Apr 202438.0039.6035.0037.5037.5078,510
28 Mar 202435.5034.9033.0034.0034.0026,782
27 Mar 202435.5035.5035.5035.5035.50-
26 Mar 202435.5035.5035.5035.5035.50-
25 Mar 202435.5035.5035.5035.5035.50-
22 Mar 202435.5034.0034.0035.5035.5011,000
21 Mar 202436.5036.2031.0035.5035.5012,083
20 Mar 202436.5038.9038.9036.5036.50500
19 Mar 202436.5036.5036.5036.5036.50-
18 Mar 202436.5036.5036.5036.5036.50-
15 Mar 202436.5039.0038.9036.5036.505,012
14 Mar 202436.5033.1533.0036.5036.5050,000
13 Mar 202433.0036.0034.7536.5036.5026,248
12 Mar 202442.5038.0031.4533.0033.0024,020
11 Mar 202442.5042.5042.5042.5042.50-
08 Mar 202442.5040.1040.1042.5042.501,000
07 Mar 202442.5043.7040.9042.5042.5023,316
06 Mar 202432.5042.9434.0042.5042.5065,278
05 Mar 202433.0033.0032.2032.5032.5018,500
04 Mar 202433.0034.8834.8833.0033.005,000
01 Mar 202437.5035.0035.0033.0033.001,000
29 Feb 202437.5038.3538.3537.5037.5010,000
28 Feb 202437.5037.5037.5037.5037.50-
27 Feb 202437.5037.5037.5037.5037.50-
26 Feb 202437.5035.0035.0037.5037.503,667
23 Feb 202437.5037.5037.5037.5037.50-
22 Feb 202440.0035.0035.0037.5037.502,000
21 Feb 202442.5045.0040.0040.0040.001,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...