STG.L - Strip Tinning Holdings plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 10 May 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 09 May 2023 | 52.50 | 53.00 | 53.00 | 52.50 | 52.50 | 922 |
| 05 May 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 04 May 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 03 May 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 02 May 2023 | 52.50 | 53.42 | 50.25 | 52.50 | 52.50 | 6,034 |
| 28 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 27 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 26 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 25 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 24 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 21 Apr 2023 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 54 |
| 20 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 19 Apr 2023 | 52.50 | 50.25 | 50.25 | 52.50 | 52.50 | 1,000 |
| 18 Apr 2023 | 52.50 | 54.00 | 53.70 | 52.50 | 52.50 | 3,000 |
| 17 Apr 2023 | 52.50 | 53.40 | 50.00 | 52.50 | 52.50 | 21,000 |
| 14 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 13 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 12 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 11 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 06 Apr 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 05 Apr 2023 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 271 |
| 04 Apr 2023 | 52.50 | 50.75 | 50.00 | 52.50 | 52.50 | 4,658 |
| 03 Apr 2023 | 50.00 | 55.00 | 52.50 | 52.50 | 52.50 | 24,266 |
| 31 Mar 2023 | 50.00 | 45.00 | 40.00 | 45.00 | 45.00 | 16,872 |
| 30 Mar 2023 | 54.00 | 46.00 | 46.00 | 50.00 | 50.00 | 10,800 |
| 29 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 28 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 27 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 24 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 23 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 22 Mar 2023 | 54.00 | 51.00 | 51.00 | 54.00 | 54.00 | 683 |
| 21 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 20 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 17 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 16 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 15 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 14 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 13 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 10 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 09 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4,500 |
| 08 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 07 Mar 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 06 Mar 2023 | 55.00 | 50.00 | 50.00 | 54.00 | 54.00 | 1,500 |
| 03 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 02 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 01 Mar 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 28 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 27 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 24 Feb 2023 | 55.00 | 56.74 | 56.74 | 55.00 | 55.00 | 5,000 |
| 23 Feb 2023 | 55.00 | 56.95 | 56.74 | 55.00 | 55.00 | 5,000 |
| 22 Feb 2023 | 55.00 | 57.00 | 57.00 | 55.00 | 55.00 | 1,000 |
| 21 Feb 2023 | 55.00 | 52.00 | 52.00 | 55.00 | 55.00 | 11,029 |
| 20 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 17 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 16 Feb 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 14,100 |
| 15 Feb 2023 | 55.00 | 60.00 | 57.00 | 55.00 | 55.00 | 20,847 |
| 14 Feb 2023 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | 41,600 |
| 13 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 10 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 09 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 08 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 07 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 06 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 03 Feb 2023 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - |
| 02 Feb 2023 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - |
| 01 Feb 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 31 Jan 2023 | 65.00 | 67.00 | 62.00 | 65.00 | 65.00 | 7,500 |
| 30 Jan 2023 | 65.00 | 67.95 | 61.00 | 65.00 | 65.00 | 12,896 |
| 27 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 26 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 25 Jan 2023 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | 3 |
| 24 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 23 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 20 Jan 2023 | 65.00 | 68.00 | 68.00 | 65.00 | 65.00 | 10,000 |
| 19 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 18 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 17 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 16 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 13 Jan 2023 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | 2 |
| 12 Jan 2023 | 65.00 | 60.50 | 60.00 | 65.00 | 65.00 | 55,406 |
| 11 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 10 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 09 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| *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.