STG.L - Strip Tinning Holdings plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202337.5037.5037.5037.5037.50-
01 Jun 202337.5037.5037.5037.5037.50-
31 May 202337.5037.5037.5037.5037.50-
30 May 202337.5039.7539.7537.5037.502,500
26 May 202337.5039.9539.9537.5037.50221
25 May 202337.5040.0040.0037.5037.503
24 May 202337.5040.0040.0037.5037.5010
23 May 202345.0040.0035.0037.5037.509,408
22 May 202345.0045.0045.0045.0045.00-
19 May 202345.0045.0045.0045.0045.00-
18 May 202345.0045.0045.0045.0045.00-
17 May 202347.5050.0040.0045.0045.0010,004
16 May 202350.0050.0045.0047.5047.507,000
15 May 202350.0050.0050.0050.0050.00-
12 May 202350.0050.0050.0050.0050.00-
11 May 202352.5047.0047.0050.0050.007,651
10 May 202352.5052.5052.5052.5052.50-
09 May 202352.5053.0053.0052.5052.50922
05 May 202352.5052.5052.5052.5052.50-
04 May 202352.5052.5052.5052.5052.50-
03 May 202352.5052.5052.5052.5052.50-
02 May 202352.5053.4250.2552.5052.506,034
28 Apr 202352.5052.5052.5052.5052.50-
27 Apr 202352.5052.5052.5052.5052.50-
26 Apr 202352.5052.5052.5052.5052.50-
25 Apr 202352.5052.5052.5052.5052.50-
24 Apr 202352.5052.5052.5052.5052.50-
21 Apr 202352.5050.0050.0052.5052.5054
20 Apr 202352.5052.5052.5052.5052.50-
19 Apr 202352.5050.2550.2552.5052.501,000
18 Apr 202352.5054.0053.7052.5052.503,000
17 Apr 202352.5053.4050.0052.5052.5021,000
14 Apr 202352.5052.5052.5052.5052.50-
13 Apr 202352.5052.5052.5052.5052.50-
12 Apr 202352.5052.5052.5052.5052.50-
11 Apr 202352.5052.5052.5052.5052.50-
06 Apr 202352.5052.5052.5052.5052.50-
05 Apr 202352.5050.1050.1052.5052.50271
04 Apr 202352.5050.7550.0052.5052.504,658
03 Apr 202350.0055.0052.5052.5052.5024,266
31 Mar 202350.0045.0040.0045.0045.0016,872
30 Mar 202354.0046.0046.0050.0050.0010,800
29 Mar 202354.0054.0054.0054.0054.00-
28 Mar 202354.0054.0054.0054.0054.00-
27 Mar 202354.0054.0054.0054.0054.00-
24 Mar 202354.0054.0054.0054.0054.00-
23 Mar 202354.0054.0054.0054.0054.00-
22 Mar 202354.0051.0051.0054.0054.00683
21 Mar 202354.0054.0054.0054.0054.00-
20 Mar 202354.0054.0054.0054.0054.00-
17 Mar 202354.0054.0054.0054.0054.00-
16 Mar 202354.0054.0054.0054.0054.00-
15 Mar 202354.0054.0054.0054.0054.00-
14 Mar 202354.0054.0054.0054.0054.00-
13 Mar 202354.0054.0054.0054.0054.00-
10 Mar 202354.0054.0054.0054.0054.00-
09 Mar 202354.0054.0054.0054.0054.004,500
08 Mar 202354.0054.0054.0054.0054.00-
07 Mar 202354.0054.0054.0054.0054.00-
06 Mar 202355.0050.0050.0054.0054.001,500
03 Mar 202355.0055.0055.0055.0055.00-
02 Mar 202355.0055.0055.0055.0055.00-
01 Mar 202355.0055.0055.0055.0055.00-
28 Feb 202355.0055.0055.0055.0055.00-
27 Feb 202355.0055.0055.0055.0055.00-
24 Feb 202355.0056.7456.7455.0055.005,000
23 Feb 202355.0056.9556.7455.0055.005,000
22 Feb 202355.0057.0057.0055.0055.001,000
21 Feb 202355.0052.0052.0055.0055.0011,029
20 Feb 202355.0055.0055.0055.0055.00-
17 Feb 202355.0055.0055.0055.0055.00-
16 Feb 202355.0055.0055.0055.0055.0014,100
15 Feb 202355.0060.0057.0055.0055.0020,847
14 Feb 202355.0058.0055.0055.0055.0041,600
13 Feb 202365.0065.0065.0065.0065.00-
10 Feb 202365.0065.0065.0065.0065.00-
09 Feb 202365.0065.0065.0065.0065.00-
08 Feb 202365.0065.0065.0065.0065.00-
07 Feb 202365.0065.0065.0065.0065.00-
06 Feb 202365.0065.0065.0065.0065.00-
03 Feb 20230.650.650.650.650.65-
02 Feb 20230.650.650.650.650.65-
01 Feb 202365.0065.0065.0065.0065.00-
31 Jan 202365.0067.0062.0065.0065.007,500
30 Jan 202365.0067.9561.0065.0065.0012,896
27 Jan 202365.0065.0065.0065.0065.00-
26 Jan 202365.0065.0065.0065.0065.00-
25 Jan 202365.0070.0070.0065.0065.003
24 Jan 202365.0065.0065.0065.0065.00-
23 Jan 202365.0065.0065.0065.0065.00-
20 Jan 202365.0068.0068.0065.0065.0010,000
19 Jan 202365.0065.0065.0065.0065.00-
18 Jan 202365.0065.0065.0065.0065.00-
17 Jan 202365.0065.0065.0065.0065.00-
16 Jan 202365.0065.0065.0065.0065.00-
13 Jan 202365.0070.0070.0065.0065.002
12 Jan 202365.0060.5060.0065.0065.0055,406
11 Jan 202365.0065.0065.0065.0065.00-
10 Jan 202365.0065.0065.0065.0065.00-
09 Jan 202365.0065.0065.0065.0065.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...