STP.L - Stenprop Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Nov 2019110.00111.46110.00110.00110.00389,448
08 Nov 2019111.48111.48111.48110.50110.504,500
07 Nov 2019112.00112.00110.26110.50110.50169,150
06 Nov 2019113.00113.00111.50112.00112.00307,037
05 Nov 2019110.00113.00110.00113.00113.00170,506
04 Nov 2019113.00113.00113.00113.00113.0092,189
01 Nov 2019110.00113.00110.00111.50111.501,086,976
31 Oct 2019110.00113.00110.00111.50111.50540,492
30 Oct 2019110.00110.00109.73109.50109.50317,462
29 Oct 2019111.00111.00109.00109.50109.50289,383
28 Oct 2019109.00110.25107.50109.50109.50101,291
25 Oct 2019110.00110.00107.50109.00109.00869,424
24 Oct 2019110.00110.00110.00109.00109.0047,924
23 Oct 2019107.00107.00107.00108.50108.5027,800
22 Oct 2019110.00110.00108.00108.50108.5052,638
21 Oct 2019109.00110.00108.36108.50108.5054,892
18 Oct 2019109.00109.00109.00109.00109.00-
17 Oct 2019110.00110.00108.00108.50108.5076,641
16 Oct 2019105.80108.00105.80108.00108.0049,439
15 Oct 2019108.00108.00107.00106.50106.501,036,718
14 Oct 2019105.75108.00105.75107.00107.0068,603
11 Oct 2019106.50108.00106.50107.00107.00191,829
10 Oct 2019106.00106.95105.63106.50106.5058,282
09 Oct 2019107.00107.00107.00107.00107.00-
08 Oct 2019106.00106.98105.25106.00106.00369,924
07 Oct 2019107.00107.00107.00107.00107.0020,000
04 Oct 2019105.00107.34105.00107.00107.005,111
03 Oct 2019106.39106.39105.50106.50106.5056,466
02 Oct 2019105.00105.50105.00106.50106.5075,000
01 Oct 2019106.50106.50106.50106.50106.50-
30 Sep 2019105.00105.00105.00106.50106.50280
27 Sep 2019105.25107.10105.25106.50106.50425,156
26 Sep 2019108.00108.00108.00106.50106.50500,000
25 Sep 2019107.00107.00107.00107.00107.00-
24 Sep 2019106.00107.80105.25107.00107.0014,208
23 Sep 2019105.00107.10105.00106.50106.508,350
20 Sep 2019106.00106.00105.50106.00106.00286,822
19 Sep 2019106.00107.16105.00106.00106.003,012,855
18 Sep 2019108.00108.00105.25107.00107.00115,355
17 Sep 2019105.50105.50105.50106.50106.504,000,000
16 Sep 2019107.00107.24107.00107.00107.0070,355
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
*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