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
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
30/07/2024 42.50p 42.50p 42.50p 42.50p 0
29/07/2024 42.50p 43.50p 42.50p 42.50p 46
26/07/2024 42.50p 42.50p 42.50p 42.50p 0
25/07/2024 42.50p 45.00p 40.00p 42.50p 40132
24/07/2024 42.50p 43.50p 40.20p 42.50p 6967
23/07/2024 42.50p 42.50p 42.50p 42.50p 0
22/07/2024 42.50p 45.00p 40.00p 42.50p 2953
19/07/2024 42.50p 45.00p 40.00p 42.50p 17989
18/07/2024 42.50p 42.50p 41.05p 42.50p 22905
17/07/2024 42.50p 45.00p 40.75p 42.50p 27742
16/07/2024 41.50p 43.00p 35.75p 42.50p 178717
15/07/2024 53.50p 53.50p 50.00p 51.50p 29793
12/07/2024 53.50p 53.50p 50.50p 53.50p 19729
11/07/2024 53.50p 53.50p 51.00p 53.50p 20081
10/07/2024 53.50p 53.50p 53.50p 53.50p 0
09/07/2024 53.50p 53.75p 52.00p 53.50p 2685
08/07/2024 53.50p 53.50p 53.00p 53.50p 0
05/07/2024 53.50p 55.00p 53.50p 53.50p 100
04/07/2024 53.50p 53.50p 53.00p 53.50p 0
03/07/2024 53.50p 53.50p 50.50p 53.50p 15000
02/07/2024 57.00p 57.00p 52.51p 53.50p 17274
01/07/2024 57.00p 57.00p 55.80p 57.00p 0
28/06/2024 57.00p 57.00p 55.80p 57.00p 0
27/06/2024 57.00p 59.00p 57.00p 57.00p 3
26/06/2024 57.00p 57.00p 55.00p 57.00p 722
25/06/2024 57.00p 57.00p 55.80p 57.00p 0
24/06/2024 57.00p 58.00p 55.08p 57.00p 11564
21/06/2024 57.00p 58.00p 55.08p 57.00p 9961
20/06/2024 57.00p 57.00p 55.56p 57.00p 10000
19/06/2024 58.50p 58.50p 56.50p 57.00p 16000
18/06/2024 59.50p 59.50p 57.00p 58.50p 38
17/06/2024 61.00p 61.00p 59.50p 59.50p 2000
14/06/2024 62.00p 62.98p 58.30p 61.00p 10761
13/06/2024 66.50p 66.50p 60.00p 62.00p 22433
12/06/2024 66.50p 69.00p 64.00p 66.50p 52
11/06/2024 62.50p 68.00p 60.00p 66.50p 47946
10/06/2024 67.50p 70.00p 60.00p 62.50p 47348
07/06/2024 67.50p 70.00p 65.00p 67.50p 170889
06/06/2024 62.50p 84.00p 62.00p 70.00p 640129
05/06/2024 49.00p 52.50p 49.00p 51.00p 19521
04/06/2024 47.00p 50.75p 47.00p 49.00p 26800
03/06/2024 46.00p 49.00p 46.00p 47.00p 7044
31/05/2024 46.00p 48.75p 45.08p 46.00p 37867
30/05/2024 46.00p 47.90p 44.36p 46.00p 59233
29/05/2024 46.00p 47.75p 46.00p 46.00p 935000
28/05/2024 46.00p 46.00p 44.04p 46.00p 45250
24/05/2024 46.00p 46.00p 44.11p 46.00p 12155
23/05/2024 46.00p 46.00p 45.33p 46.00p 0
22/05/2024 46.00p 46.00p 44.11p 46.00p 1149
21/05/2024 46.00p 46.00p 44.10p 46.00p 10000
20/05/2024 46.00p 46.00p 45.33p 46.00p 0
17/05/2024 46.00p 46.00p 45.09p 46.00p 5000
16/05/2024 46.00p 46.00p 45.33p 46.00p 0
15/05/2024 46.00p 46.00p 44.10p 46.00p 12495
14/05/2024 46.00p 46.00p 44.10p 46.00p 32434
13/05/2024 46.00p 46.00p 44.10p 46.00p 34045
10/05/2024 46.00p 46.00p 45.00p 46.00p 88748
09/05/2024 46.00p 46.00p 44.33p 46.00p 26192
08/05/2024 46.00p 46.00p 45.90p 46.00p 41740
07/05/2024 46.00p 48.00p 44.31p 46.00p 46890
03/05/2024 46.00p 46.60p 44.31p 46.00p 134118
02/05/2024 46.00p 48.00p 44.31p 46.00p 102007
01/05/2024 46.00p 47.00p 44.00p 46.00p 14914
30/04/2024 47.00p 48.75p 44.25p 46.00p 169866
29/04/2024 39.00p 49.75p 39.00p 47.50p 386878
26/04/2024 39.00p 39.40p 38.00p 39.00p 135872
25/04/2024 37.50p 39.55p 36.11p 39.00p 171288
24/04/2024 37.50p 37.50p 36.30p 37.50p 5686
23/04/2024 37.50p 37.50p 35.00p 37.50p 2329
22/04/2024 37.50p 37.50p 35.00p 37.50p 2330
19/04/2024 37.50p 37.50p 35.50p 37.50p 6067
18/04/2024 37.50p 37.50p 35.50p 37.50p 2860
17/04/2024 37.50p 37.50p 37.50p 37.50p 0
16/04/2024 36.00p 37.50p 35.50p 37.50p 53403
15/04/2024 37.50p 37.50p 34.40p 36.00p 32865
12/04/2024 37.50p 37.50p 36.00p 37.50p 148300
11/04/2024 37.50p 37.50p 36.00p 37.50p 104852
10/04/2024 37.50p 37.50p 35.10p 37.50p 23359
09/04/2024 37.50p 37.50p 35.20p 37.50p 44704
08/04/2024 37.50p 37.50p 35.00p 37.50p 16000
05/04/2024 37.50p 37.50p 35.00p 37.50p 5000
04/04/2024 37.50p 40.00p 35.00p 37.50p 153974
03/04/2024 37.50p 38.19p 35.00p 37.50p 18280
02/04/2024 38.00p 39.60p 35.00p 37.50p 78510
28/03/2024 35.50p 35.50p 33.00p 34.00p 26782
27/03/2024 35.50p 35.50p 35.50p 35.50p 0
26/03/2024 35.50p 35.50p 35.50p 35.50p 0
25/03/2024 35.50p 35.50p 35.50p 35.50p 0
22/03/2024 35.50p 35.50p 34.00p 35.50p 11000
21/03/2024 36.50p 36.50p 31.00p 35.50p 12083
20/03/2024 36.50p 36.50p 36.50p 36.50p 500
19/03/2024 36.50p 36.50p 36.50p 36.50p 0
18/03/2024 36.50p 36.50p 36.50p 36.50p 0
15/03/2024 36.50p 39.00p 36.50p 36.50p 5012
14/03/2024 36.50p 36.50p 33.12p 36.50p -25000
13/03/2024 33.00p 36.50p 33.00p 36.50p 26248
12/03/2024 42.50p 42.50p 31.45p 33.00p 24020
11/03/2024 42.50p 43.00p 42.50p 42.50p 0
08/03/2024 42.50p 42.50p 40.10p 42.50p 1000
07/03/2024 42.50p 43.70p 40.90p 42.50p 23316
06/03/2024 32.50p 43.00p 32.50p 42.50p 65278
05/03/2024 33.00p 33.00p 32.20p 32.50p 18500
04/03/2024 33.00p 34.88p 33.00p 33.00p 5000
01/03/2024 37.50p 37.50p 33.00p 33.00p 1000
29/02/2024 37.50p 38.35p 37.50p 37.50p 10000
28/02/2024 37.50p 37.50p 37.50p 37.50p 0
27/02/2024 37.50p 37.50p 37.50p 37.50p 0
26/02/2024 37.50p 37.50p 35.00p 37.50p 3667
23/02/2024 37.50p 37.50p 37.50p 37.50p 0
22/02/2024 40.00p 40.00p 35.00p 37.50p 2000
21/02/2024 42.50p 45.00p 40.00p 40.00p 1385
20/02/2024 42.50p 42.50p 40.00p 42.50p 11216
19/02/2024 42.50p 42.50p 42.50p 42.50p 0
16/02/2024 42.50p 42.50p 42.50p 42.50p 0
15/02/2024 42.50p 42.50p 40.00p 42.50p 30874
14/02/2024 42.50p 43.00p 40.00p 42.50p 35000
13/02/2024 42.50p 42.50p 42.50p 42.50p 0
12/02/2024 42.50p 42.50p 42.00p 42.50p 1600
09/02/2024 42.50p 42.50p 40.50p 42.50p 3343

*Close Price adjusted for both dividends and splits