UK Markets closed

Stenprop Limited (STP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
119.000.00 (0.00%)
At close: 11:38AM BST
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2020120.56120.56120.56119.00119.002,888
10 Aug 2020120.00120.00117.50119.00119.0088,200
07 Aug 2020118.50118.50118.50118.50118.50-
06 Aug 2020119.34119.40119.34118.50118.5012,935
05 Aug 2020117.00119.34117.00118.50118.50150,864
04 Aug 2020117.00117.75117.00118.00118.0051,140
03 Aug 2020117.70117.70117.70118.00118.00154,950
31 Jul 2020118.50118.50118.50118.50118.50-
30 Jul 2020120.00120.00120.00118.50118.502,000
29 Jul 2020120.20120.20117.60118.50118.508,785
28 Jul 2020120.00120.00117.60119.00119.0035,536
27 Jul 2020118.00118.26118.00119.00119.0041,612
24 Jul 2020120.00120.00119.80119.00119.0029,240
23 Jul 2020119.00119.00119.00119.00119.00120,332
22 Jul 2020119.00122.96119.00119.00119.00110,637
21 Jul 2020120.92123.00120.92121.00121.00206,793
20 Jul 2020------
17 Jul 2020120.00120.00120.00121.50121.50114,159
16 Jul 2020120.00121.00120.00122.00122.00104,476
15 Jul 2020120.00122.00120.00121.00121.00130,845
14 Jul 2020122.00122.00119.00122.00122.00210,273
13 Jul 2020123.00123.00120.00121.50121.5020,763
10 Jul 2020122.00122.00119.00120.50120.5097,149
09 Jul 2020120.00120.00120.00120.00120.0093,000
08 Jul 2020123.00123.00121.00121.50121.50260,732
07 Jul 2020123.00123.00119.00121.00121.00628,530
06 Jul 2020122.00122.00120.98122.00122.0021,336
03 Jul 2020118.00121.00118.00120.50120.5011,000
02 Jul 2020119.00120.00117.00119.50119.50237,433
01 Jul 2020117.00117.00116.00117.50117.5020,000
30 Jun 2020120.00121.20113.83117.00117.00114,226
29 Jun 2020120.00120.00120.00121.50121.503,000
26 Jun 2020124.00124.15120.00122.00122.00231,621
25 Jun 2020125.00126.00124.20124.50124.5060,860
24 Jun 2020129.00129.00125.00126.50126.50952,675
23 Jun 2020130.00130.00125.00130.00130.00246,745
22 Jun 2020126.25129.40125.25126.50126.5013,291
19 Jun 2020123.00128.00121.50127.50127.50487,181
18 Jun 2020120.00121.00120.00122.00122.0061,114
17 Jun 2020118.00120.00116.00118.00118.0091,544
16 Jun 2020114.48117.00114.48116.00116.001,245
15 Jun 2020114.00112.50110.00116.50116.5040,641
12 Jun 2020109.00118.64109.00116.50116.50591,755
11 Jun 2020111.00114.00109.00109.00109.00539,356
10 Jun 2020107.00112.00106.00108.00108.00151,273
09 Jun 2020107.00107.00106.33106.00106.00144,029
08 Jun 2020107.00108.00105.00105.00105.00177,733
05 Jun 2020107.00108.00105.00107.00107.00117,144
04 Jun 2020106.00107.00104.00105.50105.5027,762
03 Jun 2020104.92104.92104.00104.50104.50549,032
02 Jun 2020101.00105.00101.00104.50104.50187,142
01 Jun 2020102.00103.5098.50102.50102.50446,342
29 May 202099.0099.9698.0099.0099.00551,423
28 May 202096.9699.6095.0098.2598.25290,514
27 May 202095.0097.0094.2596.0096.00110,268
26 May 202095.0095.0095.0093.5093.50105,857
22 May 202091.0094.0090.0094.2594.2578,363
21 May 202093.0093.5090.5293.5093.5052,132
20 May 202093.2593.2589.0092.5092.50915,239
19 May 202094.0094.0093.5093.0093.007,507
18 May 202092.5093.2591.3092.5092.50219,726
15 May 202092.5092.5092.5092.5092.50-
14 May 202091.7591.7591.7591.5091.50300
13 May 202092.5093.5092.5093.5093.5024,318
12 May 202091.0091.7091.0091.0091.0012,301
11 May 202093.2593.2593.2592.5092.501,070
07 May 202093.0095.0093.0093.0093.0076,790
06 May 202091.0091.0091.0093.5093.50220,000
05 May 202093.0094.2592.0093.5093.50133,579
04 May 202092.0095.6092.0093.5093.50107,565
01 May 202094.0095.4692.0093.0093.0048,162
30 Apr 202094.3095.9794.3096.0096.00117,514
29 Apr 202096.0096.0094.1096.0096.0014,103
28 Apr 202095.0095.0094.0095.0095.00108,003
27 Apr 202095.0096.9094.0096.0096.00119,403
24 Apr 202094.2494.2494.2494.2594.252,000
23 Apr 202095.0096.0094.9795.0095.0020,464
22 Apr 202097.0097.0095.9595.5095.5046,266
21 Apr 202098.0098.4997.0097.0097.0056,022
20 Apr 202098.0098.0098.0099.0099.0010,000
17 Apr 202099.6799.6798.2099.0099.007,528
16 Apr 202098.0099.0098.0098.5098.5051,261
15 Apr 202099.0099.0098.0099.0099.006,012
14 Apr 202099.49100.5099.49100.50100.50853,345
09 Apr 2020100.00100.0098.7399.5099.50246,612
08 Apr 202098.0098.0097.8798.5098.5018,593
07 Apr 202095.0096.4095.0096.5096.5010,767
06 Apr 202096.0096.0095.0096.5096.5019,000
03 Apr 202092.8692.8692.8694.5094.50134,500
02 Apr 202093.3394.4693.3394.5094.503,654
01 Apr 202093.0093.0092.0092.5092.5047,639
31 Mar 202092.0095.0089.7494.0094.0010,698
30 Mar 202093.0094.2689.5094.0094.0065,528
27 Mar 202093.5093.5089.7492.5092.5032,559
26 Mar 202094.0094.0092.7192.7592.755,526
25 Mar 202091.0092.0090.0093.0093.00284,422
24 Mar 202092.5092.5091.0092.5092.5067,558
23 Mar 202098.0098.0092.5092.5092.50318,981
20 Mar 202097.00100.0096.00100.00100.00105,335
19 Mar 202095.0098.5093.0098.0098.0039,008
*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