Strip Tinning Holdings
(STG)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
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
|
|
24/01/2025
|
35.50p
|
35.50p
|
35.00p
|
35.50p
|
1,250
|
|
23/01/2025
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
22/01/2025
|
36.50p
|
37.37p
|
33.31p
|
36.50p
|
8,986
|
|
21/01/2025
|
36.50p
|
36.50p
|
35.00p
|
36.50p
|
660
|
|
20/01/2025
|
36.50p
|
37.00p
|
36.50p
|
36.50p
|
0
|
|
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
|