Strip Tinning Holdings (STG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Strip Tinning Holdings

Date Open High Low Close* Volume
15/05/2025 18.50p 18.50p 17.00p 18.50p 1739
14/05/2025 18.50p 18.50p 18.13p 18.50p 0
13/05/2025 18.50p 18.50p 17.00p 18.50p 6398
12/05/2025 18.50p 20.00p 18.50p 18.50p 2850
09/05/2025 18.50p 18.50p 18.13p 18.50p 0
08/05/2025 18.50p 18.56p 17.00p 18.50p 10517
07/05/2025 18.50p 18.50p 17.00p 18.50p 11414
06/05/2025 18.50p 18.60p 17.00p 18.50p 9250
02/05/2025 18.50p 18.71p 18.50p 18.50p 11398
01/05/2025 18.50p 20.00p 17.00p 18.50p 11683
30/04/2025 18.50p 18.86p 18.50p 18.50p 9375
29/04/2025 18.50p 19.04p 18.50p 18.50p 8516
28/04/2025 17.00p 17.00p 17.00p 17.00p 0
25/04/2025 17.00p 17.00p 16.00p 17.00p 14
24/04/2025 17.00p 17.40p 16.25p 17.00p 6914
23/04/2025 17.00p 17.00p 17.00p 17.00p 0
22/04/2025 17.00p 18.00p 16.00p 17.00p 3267
17/04/2025 17.50p 19.00p 16.00p 17.00p 7177
16/04/2025 17.50p 18.00p 16.10p 17.50p 17662
15/04/2025 17.50p 17.90p 16.00p 17.50p 19349
14/04/2025 17.50p 17.98p 17.50p 17.50p 19189
11/04/2025 24.50p 25.00p 16.00p 17.00p 247376
10/04/2025 24.50p 24.50p 23.67p 24.50p 0
09/04/2025 24.00p 26.00p 20.33p 24.00p 36801
08/04/2025 24.00p 24.00p 23.33p 24.00p 0
07/04/2025 24.00p 24.70p 22.00p 24.00p 4673
04/04/2025 24.00p 26.00p 22.00p 24.00p 38982
03/04/2025 24.00p 25.00p 23.32p 24.00p 9707
02/04/2025 32.50p 35.00p 20.00p 24.00p 139303
01/04/2025 22.50p 43.00p 22.50p 31.00p 691076
31/03/2025 18.50p 19.75p 17.75p 18.50p 24989
28/03/2025 18.50p 18.50p 18.00p 18.50p 1000
27/03/2025 19.00p 19.00p 18.50p 18.50p 6139
26/03/2025 19.00p 19.00p 19.00p 19.00p 0
25/03/2025 19.00p 19.00p 19.00p 19.00p 0
24/03/2025 20.50p 20.50p 19.00p 19.00p 5169
21/03/2025 20.50p 21.00p 20.50p 21.00p 1789
20/03/2025 21.00p 21.40p 19.00p 20.50p 17467
19/03/2025 21.00p 21.50p 21.00p 21.00p 176
18/03/2025 21.00p 21.00p 20.50p 21.00p 0
17/03/2025 21.00p 21.00p 20.00p 21.00p 740
14/03/2025 21.00p 21.75p 20.00p 21.00p 7578
13/03/2025 21.00p 21.70p 20.00p 21.00p 1136
12/03/2025 23.50p 23.50p 21.00p 21.00p 17008
11/03/2025 23.50p 23.50p 23.00p 23.50p 0
10/03/2025 23.50p 23.50p 22.30p 23.50p 3000
07/03/2025 23.50p 23.50p 23.05p 23.50p 6296
06/03/2025 23.50p 24.00p 23.50p 23.50p 251
05/03/2025 23.50p 24.00p 23.50p 23.50p 183
04/03/2025 24.50p 24.50p 22.00p 23.50p 4574
03/03/2025 24.50p 24.50p 23.25p 24.50p 0
28/02/2025 27.50p 27.50p 23.00p 24.50p 5092
27/02/2025 27.50p 27.50p 26.95p 27.50p 372
26/02/2025 27.50p 27.50p 26.67p 27.50p 0
25/02/2025 27.50p 27.50p 25.40p 27.50p 1904
24/02/2025 27.50p 27.50p 25.00p 27.50p 20
21/02/2025 27.50p 27.50p 22.00p 27.50p 34854
20/02/2025 27.50p 27.50p 26.95p 27.50p 112
19/02/2025 27.50p 30.00p 27.50p 27.50p 83
18/02/2025 27.50p 30.00p 25.36p 27.50p 7433
17/02/2025 28.00p 30.00p 25.00p 27.50p 46404
14/02/2025 28.00p 28.00p 28.00p 28.00p 0
13/02/2025 28.00p 29.50p 28.00p 28.00p 1646
12/02/2025 28.00p 28.00p 28.00p 28.00p 0
11/02/2025 31.00p 35.00p 25.11p 28.00p 89584
10/02/2025 27.50p 27.50p 26.25p 27.50p 0
07/02/2025 27.50p 28.56p 27.50p 27.50p 154
06/02/2025 27.50p 28.70p 27.50p 27.50p 210
05/02/2025 30.50p 30.50p 27.50p 27.50p 23632
04/02/2025 30.50p 30.50p 29.67p 30.50p 0
03/02/2025 32.50p 32.50p 29.99p 30.50p 6419
31/01/2025 32.50p 32.50p 30.00p 32.50p 30
30/01/2025 35.50p 35.50p 32.50p 32.50p 15748
29/01/2025 35.50p 36.95p 35.50p 35.50p 109
28/01/2025 35.50p 35.50p 33.31p 35.50p 2700
27/01/2025 35.50p 35.50p 35.50p 35.50p 0
24/01/2025 35.50p 35.50p 35.00p 35.50p 1250
23/01/2025 35.50p 35.50p 35.50p 35.50p 0
22/01/2025 36.50p 37.37p 33.31p 35.50p 8986
21/01/2025 36.50p 36.50p 35.00p 36.50p 660
20/01/2025 36.50p 37.00p 36.50p 36.50p 0
17/01/2025 36.50p 37.00p 36.50p 36.50p 0
16/01/2025 37.50p 37.50p 35.00p 36.50p 8010
15/01/2025 38.50p 38.50p 35.10p 37.50p 10415
14/01/2025 38.50p 39.00p 38.50p 38.50p 0
13/01/2025 38.50p 39.00p 38.50p 38.50p 0
10/01/2025 38.50p 39.00p 38.50p 38.50p 0
09/01/2025 38.50p 39.00p 38.50p 38.50p 0
08/01/2025 38.50p 39.00p 38.50p 38.50p 0
07/01/2025 38.50p 38.50p 37.19p 38.50p 5945
06/01/2025 38.50p 38.50p 38.00p 38.50p 0
03/01/2025 38.50p 38.50p 38.00p 38.50p 0
02/01/2025 38.50p 38.50p 38.00p 38.50p 0
31/12/2024 38.50p 38.50p 38.00p 38.50p 0
30/12/2024 38.50p 38.50p 37.00p 38.50p 12
27/12/2024 38.50p 38.50p 38.00p 38.50p 0
24/12/2024 38.50p 40.00p 37.00p 38.50p 5
23/12/2024 38.50p 39.20p 38.50p 38.50p 74
20/12/2024 38.50p 38.50p 38.00p 38.50p 0
19/12/2024 38.50p 38.50p 38.00p 38.50p 0
18/12/2024 38.50p 40.00p 38.50p 38.50p 123
17/12/2024 39.50p 39.50p 38.00p 38.50p 0
16/12/2024 39.50p 39.50p 37.00p 39.50p 1571
13/12/2024 39.50p 41.00p 39.50p 39.50p 98
12/12/2024 39.50p 39.50p 38.67p 39.50p 0
11/12/2024 37.50p 41.75p 37.50p 39.50p 13837
10/12/2024 35.50p 35.50p 35.25p 35.50p 6000
09/12/2024 35.50p 35.50p 33.05p 35.50p 10250
06/12/2024 36.50p 36.50p 30.00p 35.50p 93390
05/12/2024 36.50p 36.90p 36.50p 36.50p 1446
04/12/2024 36.50p 36.50p 36.50p 36.50p 0
03/12/2024 36.50p 36.50p 36.50p 36.50p 0
02/12/2024 36.50p 36.97p 34.35p 36.50p 13900
29/11/2024 36.50p 36.50p 34.25p 36.50p 1700
28/11/2024 36.50p 38.00p 36.50p 36.50p 106
27/11/2024 36.50p 36.50p 34.00p 36.50p 30000
26/11/2024 36.50p 36.50p 36.50p 36.50p 0
25/11/2024 36.50p 36.50p 36.50p 36.50p 0
22/11/2024 36.50p 36.50p 34.31p 36.50p 9318
21/11/2024 36.50p 39.00p 34.00p 36.50p 11198
20/11/2024 36.50p 36.50p 36.50p 36.50p 0
19/11/2024 36.50p 36.50p 36.50p 36.50p 0
18/11/2024 36.50p 36.50p 36.50p 36.50p 0
15/11/2024 36.50p 36.50p 36.50p 36.50p 0
14/11/2024 36.50p 39.00p 34.31p 36.50p 5227
13/11/2024 36.50p 36.50p 34.31p 36.50p 10000
12/11/2024 36.50p 36.50p 36.50p 36.50p 0
11/11/2024 36.50p 36.50p 36.50p 36.50p 0
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 81014
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 10052
28/10/2024 37.50p 37.50p 35.00p 37.50p 7500
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 52226
22/10/2024 35.00p 35.00p 33.00p 35.00p 118213
21/10/2024 35.00p 35.00p 33.00p 35.00p 45000
18/10/2024 35.00p 35.00p 33.35p 35.00p 7159
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 7500
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 11818
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 5818
02/10/2024 35.00p 35.00p 33.00p 35.00p 5000
01/10/2024 35.00p 35.00p 35.00p 35.00p 5000
30/09/2024 35.00p 35.00p 35.00p 35.00p 41000
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 2671
24/09/2024 35.00p 37.00p 35.00p 35.00p 10
23/09/2024 35.50p 36.00p 34.50p 34.50p 3003
20/09/2024 35.50p 36.00p 35.02p 35.50p 2115
19/09/2024 35.50p 36.00p 35.20p 35.50p 3
18/09/2024 35.50p 35.50p 35.05p 35.50p 1621
17/09/2024 39.50p 40.00p 35.50p 35.50p 20005
16/09/2024 42.50p 42.50p 38.50p 39.50p 10488
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 7500
10/09/2024 42.50p 42.50p 40.35p 42.50p 47224
09/09/2024 42.50p 42.50p 41.40p 42.50p 2197
06/09/2024 42.50p 42.50p 42.00p 42.50p 10000
05/09/2024 42.50p 44.75p 42.50p 42.50p 45
04/09/2024 42.50p 42.50p 40.35p 42.50p 2700
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
23/08/2024 42.50p 42.50p 42.00p 42.50p 10000
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 52499
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 63250
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 5030
08/08/2024 42.50p 43.33p 42.50p 42.50p 0
07/08/2024 42.50p 42.80p 41.50p 42.50p 50047
06/08/2024 42.50p 42.50p 39.00p 42.50p 46083
05/08/2024 42.50p 42.50p 40.15p 42.50p 7971
02/08/2024 42.50p 42.50p 40.15p 42.50p 5700
01/08/2024 42.50p 42.50p 42.00p 42.50p 1
31/07/2024 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits