37.50p+0.00 (+0.00%)26 Feb 2024, 12:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Strip Tinning Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Dec 29, 202342.50p40.10p40.10p42.50p1,435
Dec 28, 202342.50p44.50p42.40p42.50p42,140
Dec 21, 202342.50p42.45p42.45p42.50p80
Dec 15, 202342.50p40.00p40.00p42.50p2,000
Dec 14, 202342.50p40.00p40.00p42.50p967
Dec 5, 202342.50p40.00p40.00p42.50p1,850
Dec 1, 202342.50p45.00p45.00p42.50p3
Nov 30, 202342.50p40.00p40.00p42.50p4,000
Nov 22, 202342.50p40.15p40.15p42.50p507
Nov 20, 202345.00p40.00p40.00p42.50p6,000
Nov 16, 202350.00p45.20p45.00p45.00p6,000
Nov 15, 202350.00p51.40p51.30p50.00p2,095
Nov 14, 202350.00p51.70p50.00p50.00p14,067
Nov 10, 202350.00p46.00p46.00p50.00p10,000
Nov 9, 202350.00p53.00p52.50p50.00p3,783
Nov 8, 202350.00p53.00p53.00p50.00p943
Nov 7, 202350.00p45.20p45.20p50.00p803
Nov 6, 202345.00p54.00p45.00p50.00p11,287
Nov 3, 202342.50p45.00p45.00p42.50p85
Oct 24, 202342.50p46.00p45.00p42.50p178
Oct 23, 202342.50p45.00p45.00p42.50p500
Oct 20, 202340.00p44.00p40.00p42.50p1,546
Oct 19, 202340.00p42.50p42.40p40.00p1,380
Oct 18, 202342.50p45.00p37.00p40.00p10,871
Oct 17, 202345.00p44.00p40.50p42.50p6,109
Oct 16, 202350.00p45.50p45.00p45.00p7,000
Oct 13, 202352.50p50.00p50.00p50.00p2,000
Oct 12, 202357.50p55.00p51.50p52.50p5,659
Oct 10, 202365.00p60.00p55.00p57.50p3,655
Oct 4, 202365.00p60.00p60.00p65.00p39
Showing 1 to 50 of 128