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
25/04/2023 52.50p 52.50p 51.67p 52.50p 0
24/04/2023 52.50p 52.50p 51.67p 52.50p 0
21/04/2023 52.50p 52.50p 50.00p 52.50p 54
20/04/2023 52.50p 52.50p 51.67p 52.50p 0
19/04/2023 52.50p 52.50p 50.25p 52.50p 1000
18/04/2023 52.50p 54.00p 52.50p 52.50p 3000
17/04/2023 52.50p 53.40p 50.00p 52.50p 21000
14/04/2023 52.50p 53.33p 52.50p 52.50p 0
13/04/2023 52.50p 53.33p 52.50p 52.50p 0
12/04/2023 52.50p 53.33p 52.50p 52.50p 0
11/04/2023 52.50p 53.33p 52.50p 52.50p 0
06/04/2023 52.50p 53.33p 52.50p 52.50p 0
05/04/2023 52.50p 52.50p 50.10p 52.50p 271
04/04/2023 52.50p 52.50p 50.00p 52.50p 4658
03/04/2023 50.00p 55.00p 50.00p 52.50p 24266
31/03/2023 50.00p 50.00p 40.00p 45.00p 16872
30/03/2023 54.00p 54.00p 46.00p 50.00p 10800
29/03/2023 54.00p 55.33p 54.00p 54.00p 0
28/03/2023 54.00p 55.33p 54.00p 54.00p 0
27/03/2023 54.00p 55.33p 54.00p 54.00p 0
24/03/2023 54.00p 55.33p 54.00p 54.00p 0
23/03/2023 54.00p 55.33p 54.00p 54.00p 0
22/03/2023 54.00p 54.00p 51.00p 54.00p 683
21/03/2023 54.00p 54.00p 52.67p 54.00p 0
20/03/2023 54.00p 54.00p 52.67p 54.00p 0
17/03/2023 54.00p 54.00p 52.67p 54.00p 0
16/03/2023 54.00p 54.00p 52.67p 54.00p 0
15/03/2023 54.00p 54.00p 52.67p 54.00p 0
14/03/2023 54.00p 54.00p 52.67p 54.00p 0
13/03/2023 54.00p 54.00p 52.67p 54.00p 0
10/03/2023 54.00p 54.00p 52.67p 54.00p 0
09/03/2023 54.00p 54.00p 54.00p 54.00p 4500
08/03/2023 54.00p 54.00p 52.67p 54.00p 0
07/03/2023 54.00p 54.00p 52.67p 54.00p 0
06/03/2023 55.00p 55.00p 50.00p 54.00p 1500
03/03/2023 55.00p 55.00p 55.00p 55.00p 0
02/03/2023 55.00p 55.00p 55.00p 55.00p 0
01/03/2023 55.00p 55.00p 55.00p 55.00p 0
28/02/2023 55.00p 55.00p 55.00p 55.00p 0
27/02/2023 55.00p 55.00p 55.00p 55.00p 0
24/02/2023 55.00p 56.74p 55.00p 55.00p 5000
23/02/2023 55.00p 56.95p 55.00p 55.00p 5000
22/02/2023 55.00p 57.00p 55.00p 55.00p 1000
21/02/2023 55.00p 55.00p 52.00p 55.00p 11029
20/02/2023 55.00p 55.00p 55.00p 55.00p 0
17/02/2023 55.00p 55.00p 55.00p 55.00p 0
16/02/2023 55.00p 55.00p 55.00p 55.00p 14100
15/02/2023 55.00p 60.00p 55.00p 55.00p 20847
14/02/2023 55.00p 58.00p 55.00p 55.00p 41600
13/02/2023 65.00p 65.00p 62.50p 65.00p 0
10/02/2023 65.00p 65.00p 62.50p 65.00p 0
09/02/2023 65.00p 65.00p 62.50p 65.00p 0
08/02/2023 65.00p 65.00p 62.50p 65.00p 0
07/02/2023 65.00p 65.00p 62.50p 65.00p 0
06/02/2023 65.00p 65.00p 62.50p 65.00p 0
03/02/2023 65.00p 65.00p 62.50p 65.00p 0
02/02/2023 65.00p 65.00p 62.50p 65.00p 0
01/02/2023 65.00p 65.00p 62.50p 65.00p 0
31/01/2023 65.00p 67.00p 62.00p 65.00p 7500
30/01/2023 65.00p 67.95p 61.00p 65.00p 12896
27/01/2023 65.00p 65.00p 62.50p 65.00p 0
26/01/2023 65.00p 65.00p 62.50p 65.00p 0
25/01/2023 65.00p 70.00p 65.00p 65.00p 3
24/01/2023 65.00p 65.00p 62.50p 65.00p 0
23/01/2023 65.00p 65.00p 62.50p 65.00p 0
20/01/2023 65.00p 68.00p 65.00p 65.00p 10000
19/01/2023 65.00p 65.00p 62.50p 65.00p 0
18/01/2023 65.00p 65.00p 62.50p 65.00p 0
17/01/2023 65.00p 65.00p 62.50p 65.00p 0
16/01/2023 65.00p 65.00p 62.50p 65.00p 0
13/01/2023 65.00p 70.00p 65.00p 65.00p 2
12/01/2023 65.00p 65.00p 60.00p 65.00p 55406
11/01/2023 65.00p 65.00p 62.50p 65.00p 0
10/01/2023 65.00p 65.00p 62.50p 65.00p 0
09/01/2023 65.00p 65.00p 62.50p 65.00p 0
06/01/2023 65.00p 65.00p 62.50p 65.00p 0
05/01/2023 65.00p 65.00p 62.50p 65.00p 0
04/01/2023 65.00p 68.70p 62.00p 65.00p 5494
03/01/2023 65.00p 68.90p 65.00p 65.00p 130
30/12/2022 65.00p 65.00p 62.00p 65.00p 5400
29/12/2022 65.00p 65.00p 62.00p 65.00p 3846
28/12/2022 65.00p 65.00p 62.50p 65.00p 0
23/12/2022 65.00p 65.00p 62.50p 65.00p 0
22/12/2022 65.00p 69.49p 65.00p 65.00p 10719
21/12/2022 65.00p 65.00p 62.50p 65.00p 0
20/12/2022 65.00p 67.00p 65.00p 65.00p 2500
19/12/2022 70.00p 70.00p 65.00p 65.00p 2000
16/12/2022 70.00p 70.00p 65.00p 70.00p 8100
15/12/2022 70.00p 70.00p 69.25p 70.00p 33142
14/12/2022 70.00p 72.50p 70.00p 70.00p 0
13/12/2022 70.00p 72.50p 70.00p 70.00p 0
12/12/2022 70.00p 70.00p 70.00p 70.00p 868
09/12/2022 67.50p 72.50p 70.00p 70.00p 0
08/12/2022 70.00p 72.50p 70.00p 70.00p 0
07/12/2022 70.00p 72.50p 70.00p 70.00p 0
06/12/2022 70.00p 72.50p 70.00p 70.00p 0
05/12/2022 70.00p 72.50p 70.00p 70.00p 0
02/12/2022 70.00p 70.00p 65.50p 70.00p 11205
01/12/2022 70.00p 72.50p 70.00p 70.00p 0
30/11/2022 70.00p 70.00p 69.49p 70.00p 20000
29/11/2022 70.00p 72.50p 70.00p 70.00p 0
28/11/2022 72.50p 72.50p 66.00p 70.00p 5000
25/11/2022 72.50p 72.50p 70.00p 72.50p 16000
24/11/2022 72.50p 72.50p 70.00p 72.50p 125000
23/11/2022 72.50p 72.50p 72.50p 72.50p 0
22/11/2022 72.50p 72.50p 72.50p 72.50p 0
21/11/2022 72.50p 72.50p 70.00p 72.50p 1000
18/11/2022 72.50p 72.50p 72.50p 72.50p 0
17/11/2022 72.50p 72.50p 72.50p 72.50p 0
16/11/2022 72.50p 72.50p 72.50p 72.50p 0
15/11/2022 72.50p 72.50p 72.50p 72.50p 0
14/11/2022 72.50p 72.50p 70.00p 72.50p 24424
11/11/2022 72.50p 72.50p 70.00p 72.50p 18725
10/11/2022 72.50p 72.50p 71.75p 72.50p 1381
09/11/2022 72.50p 72.50p 72.50p 72.50p 0
08/11/2022 72.50p 72.50p 72.50p 72.50p 0
07/11/2022 72.50p 72.50p 70.00p 72.50p 5000
04/11/2022 72.50p 72.50p 71.75p 72.50p 4143
03/11/2022 72.50p 72.50p 72.50p 72.50p 0
02/11/2022 72.50p 72.50p 72.50p 72.50p 0
01/11/2022 72.50p 75.00p 72.50p 72.50p 13
31/10/2022 72.50p 72.50p 70.10p 72.50p 20060
28/10/2022 72.50p 72.50p 71.40p 72.50p 1400
27/10/2022 72.50p 72.50p 70.10p 72.50p 246
26/10/2022 72.50p 72.50p 70.00p 72.50p 13
25/10/2022 72.50p 75.00p 70.00p 72.50p 10489
24/10/2022 72.50p 72.50p 72.50p 72.50p 1379
21/10/2022 55.00p 74.00p 55.00p 72.50p 93159
20/10/2022 55.00p 60.00p 55.00p 55.00p 813
19/10/2022 55.00p 60.00p 55.00p 55.00p 30584
18/10/2022 55.00p 60.00p 55.00p 55.00p 5813
17/10/2022 55.00p 60.00p 55.00p 55.00p 813
14/10/2022 55.00p 60.00p 55.00p 55.00p 3254
13/10/2022 55.00p 60.00p 55.00p 55.00p 10800
12/10/2022 55.00p 59.00p 55.00p 55.00p 8454
11/10/2022 55.00p 59.50p 55.00p 55.00p 19500
10/10/2022 55.00p 55.00p 52.50p 55.00p 0
07/10/2022 55.00p 59.00p 55.00p 55.00p 15000
06/10/2022 55.00p 55.00p 55.00p 55.00p 0
05/10/2022 60.00p 60.00p 55.00p 55.00p 21
04/10/2022 60.00p 60.00p 60.00p 60.00p 1666
03/10/2022 60.00p 60.00p 55.00p 60.00p 2500
30/09/2022 60.00p 60.00p 55.20p 60.00p 500
29/09/2022 62.50p 62.50p 60.00p 60.00p 1000
28/09/2022 67.50p 67.50p 62.50p 62.50p 2000
27/09/2022 70.00p 70.00p 67.50p 67.50p 0
26/09/2022 70.00p 71.00p 65.20p 70.00p 2952
23/09/2022 70.00p 70.00p 65.20p 70.00p 54
22/09/2022 70.00p 70.00p 70.00p 70.00p 0
21/09/2022 70.00p 70.00p 70.00p 70.00p 0
20/09/2022 70.00p 70.00p 65.50p 70.00p 5001
16/09/2022 75.00p 75.00p 74.60p 75.00p 1340
15/09/2022 75.00p 75.00p 75.00p 75.00p 0
14/09/2022 75.00p 75.00p 75.00p 75.00p 0
13/09/2022 75.00p 75.00p 74.74p 75.00p 20
12/09/2022 75.00p 75.00p 70.25p 75.00p 12000
09/09/2022 75.00p 76.00p 74.50p 75.00p 83600
08/09/2022 72.50p 77.75p 72.50p 75.00p 5000
07/09/2022 72.50p 73.15p 72.50p 72.50p 34
06/09/2022 72.50p 72.50p 72.50p 72.50p 0
05/09/2022 72.50p 72.50p 69.20p 72.50p 11218
02/09/2022 72.50p 72.50p 69.09p 72.50p 20
01/09/2022 72.50p 72.50p 72.50p 72.50p 0
31/08/2022 70.00p 74.00p 70.00p 72.50p 23545
30/08/2022 70.00p 72.00p 70.00p 70.00p 57
26/08/2022 70.00p 70.00p 70.00p 70.00p 0
25/08/2022 70.00p 70.00p 70.00p 70.00p 0
24/08/2022 70.00p 70.00p 70.00p 70.00p 0
23/08/2022 70.00p 72.40p 65.00p 70.00p 34727
22/08/2022 70.00p 70.00p 70.00p 70.00p 0
19/08/2022 75.00p 75.00p 68.00p 70.00p 20269
18/08/2022 100.00p 100.00p 95.00p 97.50p 7237
17/08/2022 100.00p 100.00p 96.11p 100.00p 500
16/08/2022 100.00p 100.00p 100.00p 100.00p 0
15/08/2022 100.00p 100.00p 100.00p 100.00p 0
12/08/2022 100.00p 103.00p 100.00p 100.00p 41
11/08/2022 100.00p 100.00p 100.00p 100.00p 0
10/08/2022 100.00p 100.00p 100.00p 100.00p 0
09/08/2022 100.00p 100.00p 100.00p 100.00p 0
08/08/2022 100.00p 100.00p 100.00p 100.00p 0
05/08/2022 100.00p 100.00p 100.00p 100.00p 0
04/08/2022 100.00p 100.00p 100.00p 100.00p 0
03/08/2022 100.00p 100.00p 100.00p 100.00p 500
02/08/2022 102.50p 102.50p 100.00p 100.00p 2500
01/08/2022 102.50p 102.50p 102.50p 102.50p 0
29/07/2022 102.50p 104.00p 102.50p 102.50p 200
28/07/2022 105.00p 105.00p 100.00p 102.50p 1057
27/07/2022 105.00p 108.50p 100.00p 105.00p 4000
26/07/2022 105.00p 105.00p 105.00p 105.00p 2700
25/07/2022 105.00p 105.00p 100.20p 105.00p 8500
22/07/2022 105.00p 105.00p 100.20p 105.00p 10000
21/07/2022 105.00p 105.00p 101.11p 105.00p 10130
20/07/2022 105.00p 105.00p 104.95p 105.00p 16652
19/07/2022 105.00p 105.00p 105.00p 105.00p 0
18/07/2022 105.00p 105.50p 105.00p 105.00p 100
15/07/2022 105.00p 106.11p 101.00p 105.00p 14900
14/07/2022 105.00p 106.50p 105.00p 105.00p 9
13/07/2022 105.00p 105.00p 105.00p 105.00p 1
12/07/2022 105.00p 105.00p 100.00p 105.00p 2500
11/07/2022 105.00p 105.00p 105.00p 105.00p 0

*Close Price adjusted for both dividends and splits