Strip Tinning Holdings plc (STG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:06AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 25 Jul 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 40,132 |
| 24 Jul 2024 | 42.50 | 43.50 | 40.20 | 42.50 | 42.50 | 6,967 |
| 23 Jul 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 22 Jul 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 2,953 |
| 19 Jul 2024 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | 17,989 |
| 18 Jul 2024 | 42.50 | 41.05 | 41.05 | 42.50 | 42.50 | 22,905 |
| 17 Jul 2024 | 42.50 | 45.00 | 40.75 | 42.50 | 42.50 | 27,741 |
| 16 Jul 2024 | 41.50 | 43.00 | 35.75 | 42.50 | 42.50 | 178,717 |
| 15 Jul 2024 | 53.50 | 52.00 | 50.00 | 51.50 | 51.50 | 29,793 |
| 12 Jul 2024 | 53.50 | 53.47 | 50.50 | 53.50 | 53.50 | 19,729 |
| 11 Jul 2024 | 53.50 | 52.00 | 51.00 | 53.50 | 53.50 | 20,081 |
| 10 Jul 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 09 Jul 2024 | 53.50 | 53.75 | 52.00 | 53.50 | 53.50 | 2,685 |
| 08 Jul 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 05 Jul 2024 | 53.50 | 55.00 | 55.00 | 53.50 | 53.50 | 100 |
| 04 Jul 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 03 Jul 2024 | 53.50 | 50.50 | 50.50 | 53.50 | 53.50 | 15,000 |
| 02 Jul 2024 | 57.00 | 55.06 | 52.51 | 53.50 | 53.50 | 17,274 |
| 01 Jul 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 28 Jun 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 27 Jun 2024 | 57.00 | 59.00 | 59.00 | 57.00 | 57.00 | 3 |
| 26 Jun 2024 | 57.00 | 55.00 | 55.00 | 57.00 | 57.00 | 722 |
| 25 Jun 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 Jun 2024 | 57.00 | 58.00 | 55.08 | 57.00 | 57.00 | 11,564 |
| 21 Jun 2024 | 57.00 | 58.00 | 55.08 | 57.00 | 57.00 | 9,961 |
| 20 Jun 2024 | 57.00 | 55.56 | 55.56 | 57.00 | 57.00 | 10,000 |
| 19 Jun 2024 | 58.50 | 57.00 | 56.50 | 57.00 | 57.00 | 16,000 |
| 18 Jun 2024 | 59.50 | 57.00 | 57.00 | 58.50 | 58.50 | 38 |
| 17 Jun 2024 | 61.00 | 60.00 | 60.00 | 59.50 | 59.50 | 2,000 |
| 14 Jun 2024 | 62.00 | 62.97 | 58.30 | 61.00 | 61.00 | 10,761 |
| 13 Jun 2024 | 66.50 | 65.75 | 60.00 | 62.00 | 62.00 | 52,433 |
| 12 Jun 2024 | 66.50 | 69.00 | 64.00 | 66.50 | 66.50 | 52 |
| 11 Jun 2024 | 62.50 | 68.00 | 60.00 | 66.50 | 66.50 | 47,946 |
| 10 Jun 2024 | 67.50 | 70.00 | 60.00 | 62.50 | 62.50 | 47,348 |
| 07 Jun 2024 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 170,889 |
| 06 Jun 2024 | 62.50 | 84.00 | 62.53 | 70.00 | 70.00 | 665,129 |
| 05 Jun 2024 | 49.00 | 52.50 | 50.00 | 51.00 | 51.00 | 19,521 |
| 04 Jun 2024 | 47.00 | 50.75 | 48.96 | 49.00 | 49.00 | 26,800 |
| 03 Jun 2024 | 46.00 | 49.00 | 46.10 | 47.00 | 47.00 | 7,044 |
| 31 May 2024 | 46.00 | 48.75 | 45.08 | 46.00 | 46.00 | 37,867 |
| 30 May 2024 | 46.00 | 47.90 | 44.35 | 46.00 | 46.00 | 59,233 |
| 29 May 2024 | 46.00 | 47.75 | 46.00 | 46.00 | 46.00 | 935,000 |
| 28 May 2024 | 46.00 | 46.00 | 44.04 | 46.00 | 46.00 | 45,250 |
| 24 May 2024 | 46.00 | 44.11 | 44.11 | 46.00 | 46.00 | 12,155 |
| 23 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 22 May 2024 | 46.00 | 45.00 | 44.11 | 46.00 | 46.00 | 1,149 |
| 21 May 2024 | 46.00 | 44.10 | 44.10 | 46.00 | 46.00 | 10,000 |
| 20 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 17 May 2024 | 46.00 | 45.09 | 45.09 | 46.00 | 46.00 | 5,000 |
| 16 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 15 May 2024 | 46.00 | 45.09 | 44.10 | 46.00 | 46.00 | 12,495 |
| 14 May 2024 | 46.00 | 46.00 | 44.10 | 46.00 | 46.00 | 32,434 |
| 13 May 2024 | 46.00 | 45.09 | 44.10 | 46.00 | 46.00 | 34,045 |
| 10 May 2024 | 46.00 | 45.38 | 45.00 | 46.00 | 46.00 | 108,748 |
| 09 May 2024 | 46.00 | 45.50 | 44.33 | 46.00 | 46.00 | 26,192 |
| 08 May 2024 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | 41,740 |
| 07 May 2024 | 46.00 | 48.00 | 44.31 | 46.00 | 46.00 | 71,890 |
| 03 May 2024 | 46.00 | 46.60 | 44.31 | 46.00 | 46.00 | 134,118 |
| 02 May 2024 | 46.00 | 48.00 | 44.31 | 46.00 | 46.00 | 102,007 |
| 01 May 2024 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | 14,914 |
| 30 Apr 2024 | 47.00 | 48.75 | 44.25 | 46.00 | 46.00 | 169,866 |
| 29 Apr 2024 | 39.00 | 49.75 | 39.70 | 47.50 | 47.50 | 386,878 |
| 26 Apr 2024 | 39.00 | 39.40 | 38.00 | 39.00 | 39.00 | 135,872 |
| 25 Apr 2024 | 37.50 | 39.55 | 37.56 | 39.00 | 39.00 | 261,288 |
| 24 Apr 2024 | 37.50 | 36.40 | 36.30 | 37.50 | 37.50 | 5,686 |
| 23 Apr 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 2,329 |
| 22 Apr 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 2,330 |
| 19 Apr 2024 | 37.50 | 35.50 | 35.50 | 37.50 | 37.50 | 6,067 |
| 18 Apr 2024 | 37.50 | 35.50 | 35.50 | 37.50 | 37.50 | 2,860 |
| 17 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 16 Apr 2024 | 36.00 | 36.90 | 35.50 | 37.50 | 37.50 | 53,403 |
| 15 Apr 2024 | 37.50 | 36.00 | 34.40 | 36.00 | 36.00 | 57,865 |
| 12 Apr 2024 | 37.50 | 36.25 | 35.25 | 37.50 | 37.50 | 248,300 |
| 11 Apr 2024 | 37.50 | 36.37 | 35.13 | 37.50 | 37.50 | 189,852 |
| 10 Apr 2024 | 37.50 | 36.49 | 35.10 | 37.50 | 37.50 | 23,359 |
| 09 Apr 2024 | 37.50 | 36.90 | 35.20 | 37.50 | 37.50 | 44,704 |
| 08 Apr 2024 | 37.50 | 35.20 | 35.00 | 37.50 | 37.50 | 16,000 |
| 05 Apr 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 5,000 |
| 04 Apr 2024 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | 153,974 |
| 03 Apr 2024 | 37.50 | 38.19 | 35.00 | 37.50 | 37.50 | 18,280 |
| 02 Apr 2024 | 38.00 | 39.60 | 35.00 | 37.50 | 37.50 | 78,510 |
| 28 Mar 2024 | 35.50 | 34.90 | 33.00 | 34.00 | 34.00 | 26,782 |
| 27 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 26 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 25 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 22 Mar 2024 | 35.50 | 34.00 | 34.00 | 35.50 | 35.50 | 11,000 |
| 21 Mar 2024 | 36.50 | 36.20 | 31.00 | 35.50 | 35.50 | 12,083 |
| 20 Mar 2024 | 36.50 | 38.90 | 38.90 | 36.50 | 36.50 | 500 |
| 19 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 18 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 15 Mar 2024 | 36.50 | 39.00 | 38.90 | 36.50 | 36.50 | 5,012 |
| 14 Mar 2024 | 36.50 | 33.15 | 33.00 | 36.50 | 36.50 | 50,000 |
| 13 Mar 2024 | 33.00 | 36.00 | 34.75 | 36.50 | 36.50 | 26,248 |
| 12 Mar 2024 | 42.50 | 38.00 | 31.45 | 33.00 | 33.00 | 24,020 |
| 11 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 08 Mar 2024 | 42.50 | 40.10 | 40.10 | 42.50 | 42.50 | 1,000 |
| 07 Mar 2024 | 42.50 | 43.70 | 40.90 | 42.50 | 42.50 | 23,316 |
| 06 Mar 2024 | 32.50 | 42.94 | 34.00 | 42.50 | 42.50 | 65,278 |
| 05 Mar 2024 | 33.00 | 33.00 | 32.20 | 32.50 | 32.50 | 18,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.