Strip Tinning Holdings
(STG)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
25/07/2025
|
28.50p
|
28.50p
|
25.00p
|
27.50p
|
25,812
|
|
24/07/2025
|
28.50p
|
28.50p
|
28.29p
|
28.50p
|
0
|
|
23/07/2025
|
28.50p
|
28.50p
|
28.29p
|
28.50p
|
0
|
|
22/07/2025
|
28.50p
|
28.50p
|
27.75p
|
28.50p
|
7,125
|
|
21/07/2025
|
28.50p
|
28.50p
|
27.00p
|
28.50p
|
3,027
|
|
18/07/2025
|
28.50p
|
29.90p
|
27.51p
|
28.50p
|
20,226
|
|
17/07/2025
|
28.50p
|
29.90p
|
27.30p
|
28.50p
|
70,297
|
|
16/07/2025
|
27.50p
|
30.00p
|
27.50p
|
28.50p
|
4,505
|
|
15/07/2025
|
27.50p
|
27.50p
|
25.80p
|
27.50p
|
434
|
|
14/07/2025
|
27.50p
|
29.75p
|
27.50p
|
27.50p
|
1,344
|
|
11/07/2025
|
27.50p
|
30.00p
|
25.00p
|
27.50p
|
1,057
|
|
10/07/2025
|
27.50p
|
27.50p
|
25.75p
|
27.50p
|
2,718
|
|
09/07/2025
|
27.50p
|
28.68p
|
27.50p
|
27.50p
|
0
|
|
08/07/2025
|
27.50p
|
27.50p
|
25.75p
|
27.50p
|
896
|
|
07/07/2025
|
27.50p
|
27.50p
|
25.75p
|
27.50p
|
1,368
|
|
04/07/2025
|
27.50p
|
27.50p
|
25.75p
|
27.50p
|
10,906
|
|
03/07/2025
|
27.50p
|
28.68p
|
27.50p
|
27.50p
|
0
|
|
02/07/2025
|
27.50p
|
27.50p
|
27.30p
|
27.50p
|
40,000
|
|
01/07/2025
|
27.50p
|
27.50p
|
25.01p
|
27.50p
|
4,966
|
|
30/06/2025
|
27.50p
|
28.68p
|
27.50p
|
27.50p
|
0
|
|
27/06/2025
|
27.50p
|
27.50p
|
27.30p
|
27.50p
|
7,472
|
|
26/06/2025
|
27.50p
|
28.68p
|
27.50p
|
27.50p
|
0
|
|
25/06/2025
|
27.50p
|
27.50p
|
25.00p
|
27.50p
|
4,872
|
|
24/06/2025
|
27.50p
|
28.60p
|
25.31p
|
27.50p
|
104,867
|
|
23/06/2025
|
26.50p
|
26.62p
|
26.50p
|
26.50p
|
50,000
|
|
20/06/2025
|
24.50p
|
27.90p
|
23.00p
|
26.50p
|
44,873
|
|
19/06/2025
|
24.50p
|
24.50p
|
24.13p
|
24.50p
|
0
|
|
18/06/2025
|
23.00p
|
27.00p
|
21.00p
|
24.50p
|
10,651
|
|
17/06/2025
|
23.00p
|
23.00p
|
22.40p
|
23.00p
|
33,896
|
|
16/06/2025
|
22.00p
|
25.00p
|
21.00p
|
23.00p
|
168,389
|
|
13/06/2025
|
19.00p
|
23.00p
|
17.33p
|
22.00p
|
121,295
|
|
12/06/2025
|
19.00p
|
19.00p
|
18.50p
|
19.00p
|
0
|
|
11/06/2025
|
19.00p
|
19.00p
|
17.25p
|
19.00p
|
4,865
|
|
10/06/2025
|
19.00p
|
19.00p
|
17.25p
|
19.00p
|
4,850
|
|
09/06/2025
|
19.00p
|
19.00p
|
18.50p
|
19.00p
|
0
|
|
06/06/2025
|
19.00p
|
19.00p
|
18.25p
|
19.00p
|
15,000
|
|
05/06/2025
|
18.50p
|
21.00p
|
17.00p
|
19.00p
|
43,068
|
|
04/06/2025
|
18.50p
|
18.50p
|
17.26p
|
18.50p
|
1,272
|
|
03/06/2025
|
19.00p
|
19.00p
|
17.00p
|
19.00p
|
5,031
|
|
02/06/2025
|
19.00p
|
19.00p
|
18.75p
|
19.00p
|
0
|
|
30/05/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
10,849
|
|
29/05/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
15,616
|
|
28/05/2025
|
19.00p
|
19.00p
|
18.75p
|
19.00p
|
0
|
|
27/05/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
7,500
|
|
26/05/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
20,557
|
|
23/05/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
20,557
|
|
22/05/2025
|
19.00p
|
19.00p
|
18.30p
|
19.00p
|
820
|
|
21/05/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
14,122
|
|
20/05/2025
|
18.00p
|
20.00p
|
16.00p
|
19.00p
|
25,664
|
|
19/05/2025
|
18.00p
|
18.00p
|
17.09p
|
18.00p
|
0
|
|
16/05/2025
|
18.50p
|
20.00p
|
16.00p
|
18.00p
|
15,350
|
|
15/05/2025
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
1,739
|
|
14/05/2025
|
18.50p
|
18.50p
|
18.13p
|
18.50p
|
0
|
|
13/05/2025
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
6,398
|
|
12/05/2025
|
18.50p
|
20.00p
|
18.50p
|
18.50p
|
2,850
|
|
09/05/2025
|
18.50p
|
18.50p
|
18.13p
|
18.50p
|
0
|
|
08/05/2025
|
18.50p
|
18.56p
|
17.00p
|
18.50p
|
10,517
|
|
07/05/2025
|
18.50p
|
18.50p
|
17.00p
|
18.50p
|
11,414
|
|
06/05/2025
|
18.50p
|
18.60p
|
17.00p
|
18.50p
|
9,250
|
|
05/05/2025
|
18.50p
|
18.71p
|
18.50p
|
18.50p
|
11,398
|
|
02/05/2025
|
18.50p
|
18.71p
|
18.50p
|
18.50p
|
11,398
|
|
01/05/2025
|
18.50p
|
20.00p
|
17.00p
|
18.50p
|
11,683
|
|
30/04/2025
|
18.50p
|
18.86p
|
18.50p
|
18.50p
|
9,375
|
|
29/04/2025
|
18.50p
|
19.04p
|
18.50p
|
18.50p
|
8,516
|
|
28/04/2025
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
25/04/2025
|
17.00p
|
17.00p
|
16.00p
|
17.00p
|
14
|
|
24/04/2025
|
17.00p
|
17.40p
|
16.25p
|
17.00p
|
6,914
|
|
23/04/2025
|
17.00p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
22/04/2025
|
17.00p
|
18.00p
|
16.00p
|
17.00p
|
3,267
|
|
21/04/2025
|
17.50p
|
19.00p
|
16.00p
|
17.00p
|
7,177
|
|
18/04/2025
|
17.50p
|
19.00p
|
16.00p
|
17.00p
|
7,177
|
|
17/04/2025
|
17.50p
|
19.00p
|
16.00p
|
17.00p
|
7,177
|
|
16/04/2025
|
17.50p
|
18.00p
|
16.10p
|
17.50p
|
17,662
|
|
15/04/2025
|
17.50p
|
17.90p
|
16.00p
|
17.50p
|
19,349
|
|
14/04/2025
|
17.50p
|
17.98p
|
17.50p
|
17.50p
|
19,189
|
|
11/04/2025
|
24.50p
|
25.00p
|
16.00p
|
17.00p
|
247,376
|
|
10/04/2025
|
24.50p
|
24.50p
|
23.67p
|
24.50p
|
0
|
|
09/04/2025
|
24.00p
|
26.00p
|
20.33p
|
24.00p
|
36,801
|
|
08/04/2025
|
24.00p
|
24.00p
|
23.33p
|
24.00p
|
0
|
|
07/04/2025
|
24.00p
|
24.70p
|
22.00p
|
24.00p
|
4,673
|
|
04/04/2025
|
24.00p
|
26.00p
|
22.00p
|
24.00p
|
38,982
|
|
03/04/2025
|
24.00p
|
25.00p
|
23.32p
|
24.00p
|
9,707
|
|
02/04/2025
|
32.50p
|
35.00p
|
20.00p
|
24.00p
|
139,303
|
|
01/04/2025
|
22.50p
|
43.00p
|
22.50p
|
31.00p
|
691,076
|
|
31/03/2025
|
18.50p
|
19.75p
|
17.75p
|
18.50p
|
24,989
|
|
28/03/2025
|
18.50p
|
18.50p
|
18.00p
|
18.50p
|
1,000
|
|
27/03/2025
|
19.00p
|
19.00p
|
18.50p
|
18.50p
|
6,139
|
|
26/03/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
25/03/2025
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
24/03/2025
|
20.50p
|
20.50p
|
19.00p
|
19.00p
|
5,169
|
|
21/03/2025
|
20.50p
|
21.00p
|
20.50p
|
21.00p
|
1,789
|
|
20/03/2025
|
21.00p
|
21.40p
|
19.00p
|
20.50p
|
17,467
|
|
19/03/2025
|
21.00p
|
21.50p
|
21.00p
|
21.00p
|
176
|
|
18/03/2025
|
21.00p
|
21.00p
|
20.50p
|
21.00p
|
0
|
|
17/03/2025
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
740
|
|
14/03/2025
|
21.00p
|
21.75p
|
20.00p
|
21.00p
|
7,578
|
|
13/03/2025
|
21.00p
|
21.70p
|
20.00p
|
21.00p
|
1,136
|
|
12/03/2025
|
23.50p
|
23.50p
|
21.00p
|
21.00p
|
17,008
|
|
11/03/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
0
|
|
10/03/2025
|
23.50p
|
23.50p
|
22.30p
|
23.50p
|
3,000
|
|
07/03/2025
|
23.50p
|
23.50p
|
23.05p
|
23.50p
|
6,296
|
|
06/03/2025
|
23.50p
|
24.00p
|
23.50p
|
23.50p
|
251
|
|
05/03/2025
|
23.50p
|
24.00p
|
23.50p
|
23.50p
|
183
|
|
04/03/2025
|
24.50p
|
24.50p
|
22.00p
|
23.50p
|
4,574
|
|
03/03/2025
|
24.50p
|
24.50p
|
23.25p
|
24.50p
|
0
|
|
28/02/2025
|
27.50p
|
27.50p
|
23.00p
|
24.50p
|
5,092
|
|
27/02/2025
|
27.50p
|
27.50p
|
26.95p
|
27.50p
|
372
|
|
26/02/2025
|
27.50p
|
27.50p
|
26.67p
|
27.50p
|
0
|
|
25/02/2025
|
27.50p
|
27.50p
|
25.40p
|
27.50p
|
1,904
|
|
24/02/2025
|
27.50p
|
27.50p
|
25.00p
|
27.50p
|
20
|
|
21/02/2025
|
27.50p
|
27.50p
|
22.00p
|
27.50p
|
34,854
|
|
20/02/2025
|
27.50p
|
27.50p
|
26.95p
|
27.50p
|
112
|
|
19/02/2025
|
27.50p
|
30.00p
|
27.50p
|
27.50p
|
83
|
|
18/02/2025
|
27.50p
|
30.00p
|
25.36p
|
27.50p
|
7,433
|
|
17/02/2025
|
28.00p
|
30.00p
|
25.00p
|
27.50p
|
46,404
|
|
14/02/2025
|
28.00p
|
28.00p
|
28.00p
|
28.00p
|
0
|
|
13/02/2025
|
28.00p
|
29.50p
|
28.00p
|
28.00p
|
1,646
|
|
12/02/2025
|
28.00p
|
28.00p
|
28.00p
|
28.00p
|
0
|
|
11/02/2025
|
31.00p
|
35.00p
|
25.11p
|
28.00p
|
89,584
|
|
10/02/2025
|
27.50p
|
27.50p
|
26.25p
|
27.50p
|
0
|
|
07/02/2025
|
27.50p
|
28.56p
|
27.50p
|
27.50p
|
154
|
|
06/02/2025
|
27.50p
|
28.70p
|
27.50p
|
27.50p
|
210
|
|
05/02/2025
|
30.50p
|
30.50p
|
27.50p
|
27.50p
|
23,632
|
|
04/02/2025
|
30.50p
|
30.50p
|
29.67p
|
30.50p
|
0
|
|
03/02/2025
|
32.50p
|
32.50p
|
29.99p
|
30.50p
|
6,419
|
|
31/01/2025
|
32.50p
|
32.50p
|
30.00p
|
32.50p
|
30
|
|
30/01/2025
|
35.50p
|
35.50p
|
32.50p
|
32.50p
|
15,748
|
|
29/01/2025
|
35.50p
|
36.95p
|
35.50p
|
35.50p
|
109
|
|
28/01/2025
|
35.50p
|
35.50p
|
33.31p
|
35.50p
|
2,700
|
|
27/01/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|