UK markets open in 6 hours 45 minutes

Strip Tinning Holdings plc (STG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
46.000.00 (0.00%)
At close: 08:58AM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.000.000.0046.0046.0046
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
20 Feb 202442.5040.0040.0042.5042.5011,216
19 Feb 202442.5042.5042.5042.5042.50-
16 Feb 202442.5042.5042.5042.5042.50-
15 Feb 202442.5040.2040.0042.5042.5030,874
14 Feb 202442.5043.0040.0042.5042.5035,000
13 Feb 202442.5042.5042.5042.5042.50-
12 Feb 202442.5042.0042.0042.5042.501,600
09 Feb 202442.5040.5040.5042.5042.503,343
08 Feb 202442.5042.5042.5042.5042.50-
07 Feb 202442.5042.5042.5042.5042.50-
06 Feb 202442.5042.5042.5042.5042.50-
05 Feb 202442.5040.1040.1042.5042.503,100
02 Feb 202442.5043.8043.7542.5042.5048,500
01 Feb 202442.5042.5042.5042.5042.50-
31 Jan 202445.0045.0045.0045.0045.00-
30 Jan 202442.5040.1040.0045.0045.0020,000
29 Jan 202442.5040.1040.1045.0045.002,000
26 Jan 202445.0045.0045.0045.0045.00-
25 Jan 202445.0045.0045.0045.0045.00-
24 Jan 202445.0045.0045.0045.0045.00-
23 Jan 202442.5050.0040.1045.0045.00752
22 Jan 202442.5042.5042.5042.5042.50-
19 Jan 202445.0045.0045.0045.0045.00-
18 Jan 202442.5044.0044.0042.5042.502,500
17 Jan 202442.5040.0040.0042.5042.508
16 Jan 202442.5040.0040.0042.5042.5021
15 Jan 202442.5044.5040.0042.5042.5039,500
12 Jan 202442.5042.5042.5042.5042.50-
11 Jan 202442.5042.5042.5042.5042.50-
10 Jan 202442.5044.5044.5042.5042.5011,214
09 Jan 202442.5042.5042.5042.5042.50-
08 Jan 202442.5042.5042.5042.5042.50-
05 Jan 202442.5040.0040.0042.5042.50651
04 Jan 202442.5042.5042.5042.5042.50-
03 Jan 202442.5042.5042.5042.5042.50-
02 Jan 202442.5044.5044.5042.5042.502,000
29 Dec 202342.5040.1040.1042.5042.501,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...