UK markets open in 4 hours 33 minutes

Strip Tinning Holdings plc (STG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
70.000.00 (0.00%)
At close: 03:33PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202270.0070.0070.0070.0070.00-
06 Dec 202270.0070.0070.0070.0070.00-
05 Dec 202270.0070.0070.0070.0070.00-
02 Dec 202270.0069.4965.5070.0070.0011,205
01 Dec 202270.0070.0070.0070.0070.00-
30 Nov 202270.0069.4969.4970.0070.0020,000
29 Nov 202270.0070.0070.0070.0070.00-
28 Nov 202272.5066.0066.0070.0070.005,000
25 Nov 202272.5071.9070.0072.5072.5016,000
24 Nov 202272.5070.3570.0072.5072.50125,000
23 Nov 202272.5072.5072.5072.5072.50-
22 Nov 202272.5072.5072.5072.5072.50-
21 Nov 202272.5070.0070.0072.5072.501,000
18 Nov 202272.5072.5072.5072.5072.50-
17 Nov 202272.5072.5072.5072.5072.50-
16 Nov 202272.5072.5072.5072.5072.50-
15 Nov 202272.5072.5072.5072.5072.50-
14 Nov 202272.5071.7570.0072.5072.5024,424
11 Nov 202272.5072.5070.0072.5072.5018,725
10 Nov 202272.5071.7571.7572.5072.501,381
09 Nov 202272.5072.5072.5072.5072.50-
08 Nov 202272.5072.5072.5072.5072.50-
07 Nov 202272.5070.0070.0072.5072.505,000
04 Nov 202272.5071.7571.7572.5072.504,143
03 Nov 202272.5072.5072.5072.5072.50-
02 Nov 202272.5072.5072.5072.5072.50-
01 Nov 202272.5075.0075.0072.5072.5013
31 Oct 202272.5072.5070.1072.5072.5020,060
28 Oct 202272.5071.4071.4072.5072.501,400
27 Oct 202272.5071.8070.1072.5072.50246
26 Oct 202272.5070.0070.0072.5072.5013
25 Oct 202272.5075.0070.0072.5072.5010,489
24 Oct 202272.5072.5072.5072.5072.501,379
21 Oct 202255.0074.0056.4672.5072.50123,159
20 Oct 202255.0060.0060.0055.0055.00813
19 Oct 202255.0060.0056.0055.0055.0030,584
18 Oct 202255.0060.0055.3755.0055.005,813
17 Oct 202255.0060.0060.0055.0055.00813
14 Oct 202255.0060.0059.9055.0055.003,254
13 Oct 202255.0060.0059.0055.0055.0010,800
12 Oct 202255.0059.0059.0055.0055.008,454
11 Oct 202255.0059.5055.0055.0055.0019,500
10 Oct 202255.0055.0055.0055.0055.00-
07 Oct 202255.0059.0055.0055.0055.0015,000
06 Oct 202255.0055.0055.0055.0055.00-
05 Oct 202260.0057.0057.0055.0055.0021
04 Oct 202260.0060.0060.0060.0060.001,666
03 Oct 202260.0055.0055.0060.0060.002,500
30 Sept 202260.0055.2055.2060.0060.00500
29 Sept 202262.5060.0060.0060.0060.001,000
28 Sept 202267.5065.0065.0062.5062.502,000
27 Sept 202267.5067.5067.5067.5067.50-
26 Sept 202270.0071.0065.2069.9069.902,952
23 Sept 202270.0065.2065.2070.0070.0054
22 Sept 202270.0070.0070.0070.0070.00-
21 Sept 202270.0070.0070.0070.0070.00-
20 Sept 202270.0065.5065.5070.0070.005,001
16 Sept 202275.0074.6074.6075.0075.001,340
15 Sept 202275.0075.0075.0075.0075.00-
14 Sept 202275.0075.0075.0075.0075.00-
13 Sept 202275.0074.7474.7475.0075.0020
12 Sept 202270.2574.8970.2575.0075.0012,000
09 Sept 202275.0076.0074.5075.0075.0083,600
08 Sept 202272.5077.7577.7575.0075.005,000
07 Sept 202272.5073.1573.1572.5072.5034
06 Sept 202272.5072.5072.5072.5072.50-
05 Sept 202272.5069.3169.2072.5072.5011,218
02 Sept 202272.5069.1069.1072.5072.5020
01 Sept 202272.5072.5072.5072.5072.50-
31 Aug 202270.0074.0071.0072.5072.5023,545
30 Aug 202270.0072.0072.0070.0070.0057
26 Aug 202270.0070.0070.0070.0070.00-
25 Aug 202270.0070.0070.0070.0070.00-
24 Aug 202270.0070.0070.0070.0070.00-
23 Aug 202270.0072.4065.0070.0070.0034,727
22 Aug 202270.0070.0070.0070.0070.00-
19 Aug 202275.0072.2568.0070.0070.0020,269
18 Aug 2022100.0096.1195.0097.5097.507,237
17 Aug 2022100.0096.1196.11100.00100.00500
16 Aug 2022100.00100.00100.00100.00100.00-
15 Aug 2022100.00100.00100.00100.00100.00-
12 Aug 2022100.00103.00103.00100.00100.0041
11 Aug 2022100.00100.00100.00100.00100.00-
10 Aug 2022100.00100.00100.00100.00100.00-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...