Strip Tinning Holdings
(STG)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
22/11/2024
|
36.50p
|
36.50p
|
34.31p
|
36.50p
|
9,318
|
|
21/11/2024
|
36.50p
|
39.00p
|
34.00p
|
36.50p
|
11,198
|
|
20/11/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
19/11/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
18/11/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
15/11/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
14/11/2024
|
36.50p
|
39.00p
|
34.31p
|
36.50p
|
5,227
|
|
13/11/2024
|
36.50p
|
36.50p
|
34.31p
|
36.50p
|
10,000
|
|
12/11/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
11/11/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
08/11/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
07/11/2024
|
36.50p
|
38.70p
|
36.50p
|
36.50p
|
52
|
|
06/11/2024
|
36.50p
|
36.50p
|
36.50p
|
36.50p
|
0
|
|
05/11/2024
|
37.50p
|
37.50p
|
35.00p
|
36.50p
|
81,014
|
|
04/11/2024
|
37.50p
|
39.17p
|
37.50p
|
37.50p
|
0
|
|
01/11/2024
|
37.50p
|
39.17p
|
37.50p
|
37.50p
|
0
|
|
31/10/2024
|
37.50p
|
39.17p
|
37.50p
|
37.50p
|
0
|
|
30/10/2024
|
37.50p
|
39.17p
|
37.50p
|
37.50p
|
0
|
|
29/10/2024
|
37.50p
|
39.00p
|
35.00p
|
37.50p
|
10,052
|
|
28/10/2024
|
37.50p
|
37.50p
|
35.00p
|
37.50p
|
7,500
|
|
25/10/2024
|
37.50p
|
39.17p
|
37.50p
|
37.50p
|
0
|
|
24/10/2024
|
37.50p
|
39.17p
|
37.50p
|
37.50p
|
0
|
|
23/10/2024
|
36.00p
|
40.00p
|
35.00p
|
37.50p
|
52,226
|
|
22/10/2024
|
35.00p
|
35.00p
|
33.00p
|
35.00p
|
118,213
|
|
21/10/2024
|
35.00p
|
35.00p
|
33.00p
|
35.00p
|
45,000
|
|
18/10/2024
|
35.00p
|
35.00p
|
33.35p
|
35.00p
|
7,159
|
|
17/10/2024
|
35.00p
|
35.67p
|
35.00p
|
35.00p
|
0
|
|
16/10/2024
|
35.00p
|
35.67p
|
35.00p
|
35.00p
|
0
|
|
15/10/2024
|
35.00p
|
37.00p
|
35.00p
|
35.00p
|
109
|
|
14/10/2024
|
35.00p
|
35.00p
|
33.35p
|
35.00p
|
7,500
|
|
11/10/2024
|
35.00p
|
37.00p
|
35.00p
|
35.00p
|
3
|
|
10/10/2024
|
35.00p
|
35.67p
|
35.00p
|
35.00p
|
0
|
|
09/10/2024
|
35.00p
|
35.00p
|
33.00p
|
35.00p
|
11,818
|
|
08/10/2024
|
35.00p
|
35.67p
|
35.00p
|
35.00p
|
0
|
|
07/10/2024
|
35.00p
|
36.76p
|
35.00p
|
35.00p
|
82
|
|
04/10/2024
|
35.00p
|
35.67p
|
35.00p
|
35.00p
|
0
|
|
03/10/2024
|
35.00p
|
35.00p
|
33.31p
|
35.00p
|
5,818
|
|
02/10/2024
|
35.00p
|
35.00p
|
33.00p
|
35.00p
|
5,000
|
|
01/10/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
5,000
|
|
30/09/2024
|
35.00p
|
35.00p
|
35.00p
|
35.00p
|
41,000
|
|
27/09/2024
|
35.00p
|
36.80p
|
35.00p
|
35.00p
|
164
|
|
26/09/2024
|
35.00p
|
37.00p
|
35.00p
|
35.00p
|
2
|
|
25/09/2024
|
35.00p
|
35.00p
|
33.25p
|
35.00p
|
2,671
|
|
24/09/2024
|
35.00p
|
37.00p
|
35.00p
|
35.00p
|
10
|
|
23/09/2024
|
35.50p
|
36.00p
|
34.50p
|
34.50p
|
3,003
|
|
20/09/2024
|
35.50p
|
36.00p
|
35.02p
|
35.50p
|
2,115
|
|
19/09/2024
|
35.50p
|
36.00p
|
35.20p
|
35.50p
|
3
|
|
18/09/2024
|
35.50p
|
35.50p
|
35.05p
|
35.50p
|
1,621
|
|
17/09/2024
|
39.50p
|
40.00p
|
35.50p
|
35.50p
|
20,005
|
|
16/09/2024
|
42.50p
|
42.50p
|
38.50p
|
39.50p
|
10,488
|
|
13/09/2024
|
42.50p
|
42.50p
|
42.40p
|
42.50p
|
48
|
|
12/09/2024
|
42.50p
|
44.00p
|
42.50p
|
42.50p
|
0
|
|
11/09/2024
|
42.50p
|
42.50p
|
40.10p
|
42.50p
|
7,500
|
|
10/09/2024
|
42.50p
|
42.50p
|
40.35p
|
42.50p
|
47,224
|
|
09/09/2024
|
42.50p
|
42.50p
|
41.40p
|
42.50p
|
2,197
|
|
06/09/2024
|
42.50p
|
42.50p
|
42.00p
|
42.50p
|
10,000
|
|
05/09/2024
|
42.50p
|
44.75p
|
42.50p
|
42.50p
|
45
|
|
04/09/2024
|
42.50p
|
42.50p
|
40.35p
|
42.50p
|
2,700
|
|
03/09/2024
|
42.50p
|
42.50p
|
41.00p
|
42.50p
|
100
|
|
02/09/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
30/08/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
29/08/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
28/08/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
27/08/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
26/08/2024
|
42.50p
|
44.75p
|
42.50p
|
42.50p
|
112
|
|
23/08/2024
|
42.50p
|
44.75p
|
42.50p
|
42.50p
|
112
|
|
22/08/2024
|
42.50p
|
44.75p
|
42.50p
|
42.50p
|
112
|
|
21/08/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
20/08/2024
|
42.50p
|
42.50p
|
40.35p
|
42.50p
|
52,499
|
|
19/08/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
16/08/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
15/08/2024
|
42.50p
|
44.75p
|
40.00p
|
42.50p
|
167
|
|
14/08/2024
|
42.50p
|
42.50p
|
40.35p
|
42.50p
|
63,250
|
|
13/08/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
12/08/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
09/08/2024
|
42.50p
|
42.50p
|
40.00p
|
42.50p
|
5,030
|
|
08/08/2024
|
42.50p
|
43.33p
|
42.50p
|
42.50p
|
0
|
|
07/08/2024
|
42.50p
|
42.80p
|
41.50p
|
42.50p
|
50,047
|
|
06/08/2024
|
42.50p
|
42.50p
|
39.00p
|
42.50p
|
46,083
|
|
05/08/2024
|
42.50p
|
42.50p
|
40.15p
|
42.50p
|
7,971
|
|
02/08/2024
|
42.50p
|
42.50p
|
40.15p
|
42.50p
|
5,700
|
|
01/08/2024
|
42.50p
|
42.50p
|
42.00p
|
42.50p
|
1
|
|
31/07/2024
|
42.50p
|
42.50p
|
42.50p
|
42.50p
|
0
|
|
30/07/2024
|
42.50p
|
42.50p
|
42.50p
|
42.50p
|
0
|
|
29/07/2024
|
42.50p
|
43.50p
|
42.50p
|
42.50p
|
46
|
|
26/07/2024
|
42.50p
|
42.50p
|
42.50p
|
42.50p
|
0
|
|
25/07/2024
|
42.50p
|
45.00p
|
40.00p
|
42.50p
|
40,132
|
|
24/07/2024
|
42.50p
|
43.50p
|
40.20p
|
42.50p
|
6,967
|
|
23/07/2024
|
42.50p
|
42.50p
|
42.50p
|
42.50p
|
0
|
|
22/07/2024
|
42.50p
|
45.00p
|
40.00p
|
42.50p
|
2,953
|
|
19/07/2024
|
42.50p
|
45.00p
|
40.00p
|
42.50p
|
17,989
|
|
18/07/2024
|
42.50p
|
42.50p
|
41.05p
|
42.50p
|
22,905
|
|
17/07/2024
|
42.50p
|
45.00p
|
40.75p
|
42.50p
|
27,742
|
|
16/07/2024
|
41.50p
|
43.00p
|
35.75p
|
42.50p
|
178,717
|
|
15/07/2024
|
53.50p
|
53.50p
|
50.00p
|
51.50p
|
29,793
|
|
12/07/2024
|
53.50p
|
53.50p
|
50.50p
|
53.50p
|
19,729
|
|
11/07/2024
|
53.50p
|
53.50p
|
51.00p
|
53.50p
|
20,081
|
|
10/07/2024
|
53.50p
|
53.50p
|
53.50p
|
53.50p
|
0
|
|
09/07/2024
|
53.50p
|
53.75p
|
52.00p
|
53.50p
|
2,685
|
|
08/07/2024
|
53.50p
|
53.50p
|
53.00p
|
53.50p
|
0
|
|
05/07/2024
|
53.50p
|
55.00p
|
53.50p
|
53.50p
|
100
|
|
04/07/2024
|
53.50p
|
53.50p
|
53.00p
|
53.50p
|
0
|
|
03/07/2024
|
53.50p
|
53.50p
|
50.50p
|
53.50p
|
15,000
|
|
02/07/2024
|
57.00p
|
57.00p
|
52.51p
|
53.50p
|
17,274
|
|
01/07/2024
|
57.00p
|
57.00p
|
55.80p
|
57.00p
|
0
|
|
28/06/2024
|
57.00p
|
57.00p
|
55.80p
|
57.00p
|
0
|
|
27/06/2024
|
57.00p
|
59.00p
|
57.00p
|
57.00p
|
3
|
|
26/06/2024
|
57.00p
|
57.00p
|
55.00p
|
57.00p
|
722
|
|
25/06/2024
|
57.00p
|
57.00p
|
55.80p
|
57.00p
|
0
|
|
24/06/2024
|
57.00p
|
58.00p
|
55.08p
|
57.00p
|
11,564
|
|
21/06/2024
|
57.00p
|
58.00p
|
55.08p
|
57.00p
|
9,961
|
|
20/06/2024
|
57.00p
|
57.00p
|
55.56p
|
57.00p
|
10,000
|
|
19/06/2024
|
58.50p
|
58.50p
|
56.50p
|
57.00p
|
16,000
|
|
18/06/2024
|
59.50p
|
59.50p
|
57.00p
|
58.50p
|
38
|
|
17/06/2024
|
61.00p
|
61.00p
|
59.50p
|
59.50p
|
2,000
|
|
14/06/2024
|
62.00p
|
62.98p
|
58.30p
|
61.00p
|
10,761
|
|
13/06/2024
|
66.50p
|
66.50p
|
60.00p
|
62.00p
|
22,433
|
|
12/06/2024
|
66.50p
|
69.00p
|
64.00p
|
66.50p
|
52
|
|
11/06/2024
|
62.50p
|
68.00p
|
60.00p
|
66.50p
|
47,946
|
|
10/06/2024
|
67.50p
|
70.00p
|
60.00p
|
62.50p
|
47,348
|
|
07/06/2024
|
67.50p
|
70.00p
|
65.00p
|
67.50p
|
170,889
|
|
06/06/2024
|
62.50p
|
84.00p
|
62.00p
|
70.00p
|
640,129
|
|
05/06/2024
|
49.00p
|
52.50p
|
49.00p
|
51.00p
|
19,521
|
|
04/06/2024
|
47.00p
|
50.75p
|
47.00p
|
49.00p
|
26,800
|
|
03/06/2024
|
46.00p
|
49.00p
|
46.00p
|
47.00p
|
7,044
|
|
31/05/2024
|
46.00p
|
48.75p
|
45.08p
|
46.00p
|
37,867
|
|
30/05/2024
|
46.00p
|
47.90p
|
44.36p
|
46.00p
|
59,233
|
|
29/05/2024
|
46.00p
|
47.75p
|
46.00p
|
46.00p
|
935,000
|
|
28/05/2024
|
46.00p
|
46.00p
|
44.04p
|
46.00p
|
45,250
|
|
27/05/2024
|
46.00p
|
46.00p
|
44.11p
|
46.00p
|
12,155
|