Market data

Select a section

Strip Tinning Holdings

(STG)
Sector: Electronic & Electrical Equipment
36.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 36.50p 37.00p 36.50p 36.50p 0
16/01/2025 37.50p 37.50p 35.00p 37.50p 8,010
15/01/2025 38.50p 38.50p 35.10p 37.50p 10,415
14/01/2025 38.50p 39.00p 38.50p 38.50p 0
13/01/2025 38.50p 39.00p 38.50p 38.50p 0
10/01/2025 38.50p 39.00p 38.50p 38.50p 0
09/01/2025 38.50p 39.00p 38.50p 38.50p 0
08/01/2025 38.50p 39.00p 38.50p 38.50p 0
07/01/2025 38.50p 38.50p 37.19p 38.50p 5,945
06/01/2025 38.50p 38.50p 38.00p 38.50p 0
03/01/2025 38.50p 38.50p 38.00p 38.50p 0
02/01/2025 38.50p 38.50p 38.00p 38.50p 0
01/01/2025 38.50p 38.50p 38.00p 38.50p 0
31/12/2024 38.50p 38.50p 38.00p 38.50p 0
30/12/2024 38.50p 38.50p 37.00p 38.50p 12
27/12/2024 38.50p 38.50p 38.00p 38.50p 0
26/12/2024 38.50p 40.00p 37.00p 38.50p 5
25/12/2024 38.50p 40.00p 37.00p 38.50p 5
24/12/2024 38.50p 40.00p 37.00p 38.50p 5
23/12/2024 38.50p 39.20p 38.50p 38.50p 74
20/12/2024 38.50p 38.50p 38.00p 38.50p 0
19/12/2024 38.50p 38.50p 38.00p 38.50p 0
18/12/2024 38.50p 40.00p 38.50p 38.50p 123
17/12/2024 39.50p 39.50p 38.00p 38.50p 0
16/12/2024 39.50p 39.50p 37.00p 39.50p 1,571
13/12/2024 39.50p 41.00p 39.50p 39.50p 98
12/12/2024 39.50p 39.50p 38.67p 39.50p 0
11/12/2024 37.50p 41.75p 37.50p 39.50p 13,837
10/12/2024 35.50p 35.50p 35.25p 35.50p 6,000
09/12/2024 35.50p 35.50p 33.05p 35.50p 10,250
06/12/2024 36.50p 36.50p 30.00p 35.50p 93,390
05/12/2024 36.50p 36.90p 36.50p 36.50p 1,446
04/12/2024 36.50p 36.50p 36.50p 36.50p 0
03/12/2024 36.50p 36.50p 36.50p 36.50p 0
02/12/2024 36.50p 36.97p 34.35p 36.50p 13,900
29/11/2024 36.50p 36.50p 34.25p 36.50p 1,700
28/11/2024 36.50p 38.00p 36.50p 36.50p 106
27/11/2024 36.50p 36.50p 34.00p 36.50p 30,000
26/11/2024 36.50p 36.50p 36.50p 36.50p 0
25/11/2024 36.50p 36.50p 36.50p 36.50p 0
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

Market data

Select a section