UK markets open in 6 hours 6 minutes

Strip Tinning Holdings plc (STG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
105.00+6.00 (+6.06%)
At close: 12:01PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2022110.00110.00102.00105.00105.0019,991
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
15 Mar 2022157.50157.00155.21157.50157.504,000
14 Mar 2022157.50158.75155.21157.50157.504,500
11 Mar 2022157.50156.90155.10157.50157.508,800
10 Mar 2022157.50157.50157.50157.50157.50-
09 Mar 2022157.50157.50157.50157.50157.50-
08 Mar 2022157.50157.00155.10157.50157.504,000
07 Mar 2022157.50157.50157.50157.50157.50-
04 Mar 2022165.00165.00155.10157.50157.505,535
03 Mar 2022165.00167.00160.00165.00165.001,294
02 Mar 2022165.00164.90164.90165.00165.003,000
01 Mar 2022170.00165.60160.00165.00165.0015,793
28 Feb 2022175.00170.20165.60170.00170.0016,000
25 Feb 2022175.00178.50171.50175.00175.004,463
24 Feb 2022182.50180.00170.00175.00175.0019,843
23 Feb 2022185.00185.00184.75185.00185.007,454
22 Feb 2022185.00183.50180.00185.00185.0012,345
21 Feb 2022185.00185.00180.00185.00185.0028,107
18 Feb 2022187.50188.75180.00185.00185.0013,336
17 Feb 2022185.00189.00180.00187.50187.5072,943
16 Feb 2022192.50200.00170.00185.00185.00320,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.