1. Share Prices

  2. Strip Tinning Holdings PLC (STG)

37.50p+0.00 (+0.00%)24 Apr 2024, 13:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strip Tinning Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202437.50p35.00p35.00p37.50p2,329
Apr 22, 202437.50p35.00p35.00p37.50p2,330
Apr 19, 202437.50p35.50p35.50p37.50p6,067
Apr 18, 202437.50p35.50p35.50p37.50p2,860
Apr 16, 202436.00p36.90p35.50p37.50p53,403
Apr 15, 202437.50p36.00p34.40p36.00p57,865
Apr 12, 202437.50p36.25p35.25p37.50p248,300
Apr 11, 202437.50p36.37p35.13p37.50p189,852
Apr 10, 202437.50p36.49p35.10p37.50p23,359
Apr 9, 202437.50p36.90p35.20p37.50p44,704
Apr 8, 202437.50p35.20p35.00p37.50p16,000
Apr 5, 202437.50p35.00p35.00p37.50p5,000
Apr 4, 202437.50p40.00p35.00p37.50p153,974
Apr 3, 202437.50p38.19p35.00p37.50p18,280
Apr 2, 202438.00p39.60p35.00p37.50p78,510
Mar 28, 202435.50p34.90p33.00p34.00p26,782
Mar 22, 202435.50p34.00p34.00p35.50p11,000
Mar 21, 202436.50p36.20p31.00p35.50p12,083
Mar 20, 202436.50p38.90p38.90p36.50p500
Mar 15, 202436.50p39.00p38.90p36.50p5,012
Mar 14, 202436.50p33.15p33.00p36.50p50,000
Mar 13, 202433.00p36.00p34.75p36.50p26,248
Mar 12, 202442.50p38.00p31.45p33.00p24,020
Mar 8, 202442.50p40.10p40.10p42.50p1,000
Mar 7, 202442.50p43.70p40.90p42.50p23,316
Mar 6, 202432.50p42.94p34.00p42.50p65,278
Mar 5, 202433.00p33.00p32.20p32.50p18,500
Mar 4, 202433.00p34.88p34.88p33.00p5,000
Mar 1, 202437.50p35.00p35.00p33.00p1,000
Feb 29, 202437.50p38.35p38.35p37.50p10,000
Feb 26, 202437.50p35.00p35.00p37.50p3,667
Feb 22, 202440.00p35.00p35.00p37.50p2,000
Feb 21, 202442.50p45.00p40.00p40.00p1,385
Feb 20, 202442.50p40.00p40.00p42.50p11,216
Feb 15, 202442.50p40.20p40.00p42.50p30,874
Feb 14, 202442.50p43.00p40.00p42.50p35,000
Feb 12, 202442.50p42.00p42.00p42.50p1,600
Feb 9, 202442.50p40.50p40.50p42.50p3,343
Feb 5, 202442.50p40.10p40.10p42.50p3,100
Feb 2, 202442.50p43.80p43.75p42.50p48,500
Jan 30, 202442.50p40.10p40.00p45.00p20,000
Jan 29, 202442.50p40.10p40.10p45.00p2,000
Jan 23, 202442.50p50.00p40.10p45.00p752
Jan 18, 202442.50p44.00p44.00p42.50p2,500
Jan 17, 202442.50p40.00p40.00p42.50p8
Jan 16, 202442.50p40.00p40.00p42.50p21
Jan 15, 202442.50p44.50p40.00p42.50p39,500
Jan 10, 202442.50p44.50p44.50p42.50p11,214
Jan 5, 202442.50p40.00p40.00p42.50p651
Jan 2, 202442.50p44.50p44.50p42.50p2,000
123
Showing 1 to 50 of 146

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.