STP.L - Stenprop Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Sep 2019108.00109.00107.10107.50107.50245,975
12 Sep 2019107.00108.78107.00107.50107.50141,370
11 Sep 2019107.60107.60107.60107.50107.5019,980
10 Sep 2019107.80108.19106.48107.50107.5029,650
09 Sep 2019105.00107.80105.00107.00107.0023,729
06 Sep 2019109.00109.00105.88107.00107.0037,823
05 Sep 2019109.00109.00105.50107.00107.00150,010
04 Sep 2019108.00108.50107.25108.50108.50493,407
03 Sep 2019107.00107.00105.50105.50105.501,007,203
02 Sep 2019105.00108.00104.42106.00106.0056,271
30 Aug 2019104.00105.00101.10104.00104.00641,369
29 Aug 2019103.10103.10103.10103.00103.0010,000
28 Aug 2019102.00102.40101.00102.00102.0022,039
27 Aug 2019101.00101.70100.70101.50101.50312,263
23 Aug 2019102.00102.00101.00102.50102.501,670,000
22 Aug 2019100.00101.00100.00101.00101.00560,676
21 Aug 2019100.00100.71100.00100.50100.509,931
20 Aug 2019101.00103.1699.40100.50100.50110,953
19 Aug 2019101.73101.73101.73101.50101.501,474
16 Aug 2019101.50101.50101.50101.50101.50-
15 Aug 2019101.00101.20101.00101.00101.0031,629
14 Aug 2019102.00102.00102.00101.50101.5042,312
13 Aug 2019104.00105.00102.73102.50102.5029,099
12 Aug 2019103.00104.50102.00102.50102.508,968
09 Aug 2019103.40103.40103.40104.00104.001,306
08 Aug 2019104.00104.00102.00102.50102.50282,271
07 Aug 2019104.00104.00103.00103.50103.5077,559
06 Aug 2019106.25106.25106.25105.50105.507,205
05 Aug 2019106.00106.50102.00105.50105.501,063,640
02 Aug 2019106.00106.00105.42105.50105.50383,944
01 Aug 2019107.00108.50107.00106.50106.50295,786
31 Jul 2019109.00109.00108.23108.00108.0021,995
30 Jul 2019110.00110.00110.00109.50109.5055,000
29 Jul 2019110.82110.82110.41110.50110.5023,600
26 Jul 2019110.00112.00110.00110.50110.50147,152
25 Jul 2019110.00110.00110.00109.50109.50334,123
25 Jul 20193.375 Dividend
24 Jul 2019110.00112.00110.00111.50108.1395,053
23 Jul 2019111.44111.78110.35111.00107.6490,439
22 Jul 2019111.00111.00111.00111.00107.64746,875
19 Jul 2019108.00109.00108.00110.00106.67349,884
18 Jul 2019110.00110.00110.00109.00105.701,413,523
17 Jul 2019111.00111.00110.00110.50107.161,840,732
16 Jul 2019110.00110.00110.00110.50107.16339,285
15 Jul 2019110.00110.00110.00110.00106.67131,546
12 Jul 2019110.00110.00110.00110.50107.16222,681
11 Jul 2019110.00111.00110.00110.50107.162,376,825
10 Jul 2019110.00110.00110.00110.50107.16735,828
09 Jul 2019111.00111.00111.00111.00107.642,090,468
08 Jul 2019112.00112.00111.00111.00107.64960,180
05 Jul 2019111.46111.46111.46111.00107.647,265
04 Jul 2019110.00110.00110.00111.00107.6422,762
03 Jul 2019110.22112.00110.22111.00107.64364,055
02 Jul 2019111.46111.46111.46111.00107.642,794
01 Jul 2019111.00111.00110.00111.00107.64262,204
28 Jun 2019111.00112.00110.00111.50108.131,158,669
27 Jun 2019111.00111.00110.00110.00106.67260,505
26 Jun 2019109.00110.00109.00109.00105.70173,286
25 Jun 2019109.24110.38109.24110.00106.675,252
24 Jun 2019110.00110.00109.00109.00105.7078,074
21 Jun 2019111.00111.00109.00110.00106.67283,970
20 Jun 2019109.25110.00110.00110.00106.6737,209
19 Jun 2019110.00110.00110.00110.50107.1626,000
18 Jun 2019110.00112.00110.00111.50108.13501,350
17 Jun 2019------
14 Jun 2019110.00112.00110.00111.00107.646,393
13 Jun 2019110.00110.00110.00111.00107.64225,000
12 Jun 2019110.41110.41110.41111.50108.134,686
11 Jun 2019112.24112.24112.24111.50108.132,000
10 Jun 2019110.00112.00110.00112.00108.617,373
07 Jun 2019112.00112.00110.00111.00107.64158,228
06 Jun 2019112.98112.98110.00111.50108.1389,477
05 Jun 2019112.00112.00111.00112.00108.61243,440
04 Jun 2019114.00114.00111.00112.50109.09512,584
03 Jun 2019111.00112.00110.00112.00108.611,963,672
31 May 2019111.00112.00111.00112.00108.612,316,384
30 May 2019112.20113.48112.20113.00109.5824,793
29 May 2019112.00112.00111.00112.50109.091,549,678
28 May 2019112.47114.40112.33113.00109.5830,441
24 May 2019112.00112.00112.00112.00108.6139,670
23 May 2019113.00113.00113.00113.50110.0650,075
22 May 2019114.50114.50113.00114.00110.5530,138
21 May 2019113.00113.00113.00114.00110.55975,059
20 May 2019114.50114.50114.50114.50111.033,640
17 May 2019113.00113.00110.00114.00110.55106,626
16 May 2019113.00113.00113.00114.00110.55112,479
15 May 2019114.50114.50113.00114.50111.034,005,517
14 May 2019114.93114.93112.50114.50111.03336,216
13 May 2019114.93114.93114.93114.50111.0347,403
10 May 2019114.94114.94114.94114.50111.0321,735
09 May 2019116.00116.00116.00114.50111.034,206,692
08 May 2019114.95114.95114.95114.50111.035,625
07 May 2019114.00114.00114.00114.50111.03545,256
03 May 2019113.30114.95113.30114.50111.0339,521
02 May 2019115.00115.00115.00114.00110.55107,000
01 May 2019114.95114.95114.95114.50111.0319,996
30 Apr 2019113.17113.17113.17114.50111.034,689
29 Apr 2019113.00113.00113.00114.50111.03108,652
26 Apr 2019115.00115.00113.00114.50111.0336,968
25 Apr 2019115.00115.00115.00114.50111.03240,215
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more