1. Share Prices

  2. Strip Tinning Holdings PLC (STG)

36.50p+0.00 (+0.00%)07 Nov 2024, 09:02
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
Nov 7, 202436.50p38.70p38.70p36.50p52
Nov 5, 202437.50p36.50p35.00p36.50p81,014
Oct 29, 202437.50p39.00p35.00p37.50p10,052
Oct 28, 202437.50p35.00p35.00p37.50p7,500
Oct 23, 202436.00p40.00p35.00p37.50p52,226
Oct 22, 202435.00p34.00p33.00p35.00p118,213
Oct 21, 202435.00p33.13p33.00p35.00p45,000
Oct 18, 202435.00p33.35p33.35p35.00p7,159
Oct 15, 202435.00p37.00p37.00p35.00p109
Oct 14, 202435.00p33.35p33.35p35.00p7,500
Oct 11, 202435.00p37.00p37.00p35.00p3
Oct 9, 202435.00p35.00p33.00p35.00p36,818
Oct 7, 202435.00p36.76p36.76p35.00p82
Oct 3, 202435.00p34.75p33.31p35.00p5,818
Oct 2, 202435.00p33.00p33.00p35.00p5,000
Oct 1, 202435.00p35.00p35.00p35.00p5,000
Sep 30, 202435.00p35.00p35.00p35.00p41,000
Sep 27, 202435.00p36.80p36.80p35.00p164
Sep 26, 202435.00p37.00p37.00p35.00p2
Sep 25, 202435.00p33.25p33.25p35.00p2,671
Sep 24, 202435.00p37.00p37.00p35.00p10
Sep 23, 202435.50p36.00p35.00p34.50p3,003
Sep 20, 202435.50p36.00p35.02p35.50p2,115
Sep 19, 202435.50p36.00p36.00p35.50p3
Sep 18, 202435.50p35.05p35.05p35.50p1,621
Sep 17, 202439.50p40.00p36.00p35.50p20,005
Sep 16, 202442.50p40.00p38.50p39.50p10,488
Sep 13, 202442.50p42.40p42.40p42.50p48
Sep 11, 202442.50p40.35p40.10p42.50p7,500
Sep 10, 202442.50p42.50p40.35p42.50p47,224
Sep 9, 202442.50p41.40p41.40p42.50p2,197
Sep 6, 202442.50p42.00p42.00p42.50p10,000
Sep 5, 202442.50p44.75p44.75p42.50p45
Sep 4, 202442.50p40.35p40.35p42.50p2,700
Sep 3, 202442.50p41.00p41.00p42.50p100
Aug 23, 202442.50p42.00p42.00p42.50p10,000
Aug 22, 202442.50p44.75p44.75p42.50p112
Aug 20, 202442.50p41.50p40.35p42.50p52,499
Aug 19, 202442.50p41.63p41.63p42.50p593
Aug 15, 202442.50p44.75p40.00p42.50p167
Aug 14, 202442.50p41.00p40.35p42.50p63,250
Aug 9, 202442.50p40.00p40.00p42.50p5,030
Aug 7, 202442.50p42.80p41.50p42.50p50,047
Aug 6, 202442.50p41.50p39.00p42.50p46,083
Aug 5, 202442.50p40.15p40.15p42.50p7,971
Aug 2, 202442.50p40.25p40.15p42.50p5,700
Aug 1, 202442.50p42.00p42.00p42.50p1
Jul 29, 202442.50p43.50p43.50p42.50p46
Jul 25, 202442.50p45.00p40.00p42.50p40,132
Jul 24, 202442.50p43.50p40.20p42.50p6,967
1234
Showing 1 to 50 of 168

Most Read

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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.