Market data

Select a section

Strip Tinning Holdings

(STG)
Sector: Electronic & Electrical Equipment
36.50p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 46.00p 46.00p 44.11p 46.00p 12,155
23/05/2024 46.00p 46.00p 45.33p 46.00p 0
22/05/2024 46.00p 46.00p 44.11p 46.00p 1,149
21/05/2024 46.00p 46.00p 44.10p 46.00p 10,000
20/05/2024 46.00p 46.00p 45.33p 46.00p 0
17/05/2024 46.00p 46.00p 45.09p 46.00p 5,000
16/05/2024 46.00p 46.00p 45.33p 46.00p 0
15/05/2024 46.00p 46.00p 44.10p 46.00p 12,495
14/05/2024 46.00p 46.00p 44.10p 46.00p 32,434
13/05/2024 46.00p 46.00p 44.10p 46.00p 34,045
10/05/2024 46.00p 46.00p 45.00p 46.00p 88,748

Market data

Select a section