UK markets open in 4 hours 25 minutes

Strip Tinning Holdings plc (STG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
100.000.00 (0.00%)
At close: 09:14AM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022100.00100.00100.00100.00100.00-
08 Aug 2022100.00100.00100.00100.00100.00-
05 Aug 2022100.00100.00100.00100.00100.00-
04 Aug 2022100.00100.00100.00100.00100.00-
03 Aug 2022100.00100.00100.00100.00100.00500
02 Aug 2022102.50100.00100.00100.00100.002,500
01 Aug 2022102.50102.50102.50102.50102.50-
29 Jul 2022102.50104.00104.00102.50102.50200
28 Jul 2022105.00100.00100.00102.50102.501,057
27 Jul 2022105.00108.50100.00105.00105.004,000
26 Jul 2022105.00105.00105.00105.00105.002,700
25 Jul 2022105.00104.50100.20105.00105.008,500
22 Jul 2022105.00104.75100.20105.00105.0010,000
21 Jul 2022105.00101.11101.11105.00105.0010,130
20 Jul 2022105.00105.00104.95105.00105.0016,652
19 Jul 2022105.00105.00105.00105.00105.00-
18 Jul 2022105.00105.50105.50105.00105.00100
15 Jul 2022105.00106.11101.00105.00105.0014,900
14 Jul 2022105.00106.50106.50105.00105.009
13 Jul 2022105.00105.00105.00105.00105.001
12 Jul 2022105.00100.00100.00105.00105.002,500
11 Jul 2022105.00105.00105.00105.00105.00-
08 Jul 2022105.00105.00105.00105.00105.00-
07 Jul 2022105.00108.85102.10108.00108.009,815
06 Jul 2022105.00109.50100.20105.00105.001,741
05 Jul 2022105.00109.50109.50105.00105.00500
04 Jul 2022105.00110.00102.00105.00105.0019,991
01 Jul 202299.0099.6899.6899.0099.001,994
30 Jun 202299.0096.3096.3099.0099.001,800
29 Jun 202297.5099.6899.6899.0099.00300
28 Jun 202297.5099.0097.5097.5097.5011,500
27 Jun 202297.5099.6897.5097.5097.502,094
24 Jun 202297.5099.6899.0097.5097.505,500
23 Jun 202297.5097.5097.5097.5097.50-
22 Jun 202297.5095.7595.7597.5097.506,143
21 Jun 202297.5097.5097.5097.5097.50-
20 Jun 202297.5097.5097.5097.5097.50-
17 Jun 202297.5097.5097.5097.5097.50-
16 Jun 202297.5097.5097.5097.5097.50-
15 Jun 202297.5097.5097.5097.5097.50-
14 Jun 202297.5097.5097.5097.5097.50-
13 Jun 202297.5097.5097.5097.5097.50-
10 Jun 202297.5095.7595.7597.5097.50136
09 Jun 202297.5097.5097.5097.5097.50-
08 Jun 202297.5097.5097.5097.5097.50-
07 Jun 202297.5097.5097.5097.5097.50-
06 Jun 202297.5097.5097.5097.5097.50-
01 Jun 202297.5095.1095.0097.5097.504,000
31 May 202297.5097.5097.5097.5097.50-
30 May 202299.00100.0095.1797.5097.5011,443
27 May 202299.0097.4995.1699.0099.001,313
26 May 2022105.00100.0097.4999.0099.003,000
25 May 2022105.00100.00100.00105.00105.002,000
24 May 2022105.00105.00105.00105.00105.001,500
23 May 2022105.00100.20100.20105.00105.001,000
20 May 2022105.00105.00105.00105.00105.00-
19 May 2022110.00115.00103.00105.00105.00107,689
18 May 2022137.50135.00109.00110.00110.0072,822
17 May 2022147.50147.50147.50147.50147.50-
16 May 2022147.50147.50147.50147.50147.50-
13 May 2022147.50147.50147.50147.50147.50-
12 May 2022147.50147.50147.50147.50147.50-
11 May 2022152.50148.00148.00147.50147.505,000
10 May 2022152.50152.00148.00152.50152.5014,500
09 May 2022152.50152.80152.80152.50152.501,000
06 May 2022152.50152.50152.50152.50152.50-
05 May 2022152.50152.50152.50152.50152.50-
04 May 2022152.50150.15150.00152.50152.506,154
03 May 2022152.50152.50152.50152.50152.50-
29 Apr 2022152.50153.10153.10152.50152.50100
28 Apr 2022152.50153.20153.20152.50152.501,298
27 Apr 2022152.50152.50152.50152.50152.50-
26 Apr 2022152.50150.15150.15152.50152.502,700
25 Apr 2022152.50152.50152.50152.50152.50-
22 Apr 2022152.50153.25153.25152.50152.5011,434
21 Apr 2022152.50152.50152.50152.50152.50-
20 Apr 2022152.50152.50152.50152.50152.50-
19 Apr 2022152.50152.50152.50152.50152.50-
14 Apr 2022152.50152.50152.50152.50152.50-
13 Apr 2022152.50152.50152.50152.50152.50-
12 Apr 20221.521.521.521.521.52-
11 Apr 20221.521.511.501.521.525,334
08 Apr 2022152.50151.00150.00152.50152.506,000
07 Apr 2022152.50151.30151.30152.50152.5016,200
06 Apr 2022152.50152.50152.50152.50152.50-
05 Apr 2022152.50151.37150.00152.50152.508,095
04 Apr 2022152.50152.50152.50152.50152.50-
01 Apr 2022152.50151.80150.00152.50152.506,258
31 Mar 2022152.50150.00150.00152.50152.5080,000
30 Mar 2022152.50151.11151.11152.50152.50306
29 Mar 2022157.50155.00150.00152.50152.5036,945
28 Mar 2022157.50155.00155.00157.50157.502,000
25 Mar 2022157.50157.50157.50157.50157.50-
24 Mar 2022157.50155.30155.00157.50157.5020,616
23 Mar 2022157.50156.25155.25157.50157.5011,461
22 Mar 2022157.50157.50157.50157.50157.50-
21 Mar 2022157.50156.70156.70157.50157.509,567
18 Mar 2022157.50157.50157.50157.50157.50-
17 Mar 2022157.50156.70156.70157.50157.501,600
16 Mar 2022157.50156.70155.00157.50157.502,454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...