Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Stenprop Limited Historic Prices

 
     
Date Open High Low Close Volume
Sep 18, 2019 108.00 108.00 105.48 107.00 115,355
Sep 17, 2019 105.50 105.50 105.50 106.50 4,000,000
Sep 16, 2019 107.00 107.24 107.00 107.00 70,355
Sep 13, 2019 109.00 109.00 107.10 107.50 245,975
Sep 12, 2019 107.60 108.78 107.00 107.50 141,370
Sep 11, 2019 107.60 107.60 107.60 107.50 19,980
Sep 10, 2019 107.80 108.19 106.48 107.50 29,650
Sep 9, 2019 105.84 107.80 105.00 107.00 23,729
Sep 6, 2019 105.88 107.80 105.88 107.00 37,823
Sep 5, 2019 109.00 109.00 109.00 107.00 150,010
Sep 4, 2019 108.00 108.50 108.00 108.50 493,407
Sep 3, 2019 107.00 107.00 105.60 105.50 1,007,203
Sep 2, 2019 104.42 108.00 104.42 106.00 56,271
Aug 30, 2019 103.80 104.40 103.00 104.00 641,369
Aug 29, 2019 103.10 103.10 103.10 103.00 10,000
Aug 28, 2019 101.40 102.40 101.00 102.00 22,039
Aug 27, 2019 101.00 101.70 100.70 101.50 312,263
Aug 26, 2019 101.00 0.00 0.00 102.50 0
Aug 22, 2019 100.00 101.00 100.00 101.00 560,676
Aug 21, 2019 100.00 100.71 100.00 100.50 9,931
Aug 20, 2019 102.44 103.16 99.40 100.50 110,953
Aug 19, 2019 101.73 101.73 101.73 101.50 1,474
Aug 16, 2019 0.00 0.00 0.00 101.50 0
Aug 15, 2019 101.20 101.20 101.00 101.00 31,629
Aug 14, 2019 102.00 105.00 102.00 101.50 42,312
Aug 13, 2019 104.00 105.00 102.73 102.50 24,945
Aug 12, 2019 103.40 0.00 0.00 102.50 0
Aug 9, 2019 103.40 103.40 103.40 104.00 1,306
Aug 8, 2019 103.75 104.00 102.00 102.50 282,271
Aug 7, 2019 104.00 104.00 103.00 103.50 77,559
Aug 6, 2019 106.25 106.25 106.25 105.50 7,205
Aug 5, 2019 106.00 0.00 105.00 105.50 1,063,640
Aug 2, 2019 106.00 106.00 105.42 105.50 383,944
Aug 1, 2019 108.50 108.50 107.00 106.50 295,786
Jul 31, 2019 109.00 109.00 108.23 108.00 21,995
Jul 30, 2019 110.00 110.00 110.00 109.50 55,000
Jul 29, 2019 110.82 110.82 110.41 110.50 23,600
Jul 26, 2019 110.00 112.00 110.00 110.50 147,152
Jul 25, 2019 110.00 110.00 109.19 109.50 334,123
Jul 24, 2019 110.00 112.00 110.00 111.50 95,053
Jul 23, 2019 111.44 111.44 110.35 111.00 90,439
Jul 22, 2019 111.00 111.44 110.35 111.00 746,875
Jul 19, 2019 108.51 109.00 108.00 110.00 349,884
Jul 18, 2019 110.34 110.34 110.00 109.00 1,413,523
Jul 17, 2019 111.00 111.00 110.00 110.50 1,840,732
Jul 16, 2019 110.00 110.50 109.00 110.50 339,285
Jul 15, 2019 110.00 110.16 110.00 110.00 131,546
Jul 12, 2019 0.00 0.00 109.32 110.50 222,681
Jul 11, 2019 110.00 111.00 110.00 110.50 2,376,825
Jul 10, 2019 110.00 111.00 110.00 110.50 735,828
Showing 1 to 50 of 260