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
11/08/2023 55.00p 55.00p 52.00p 55.00p 0
10/08/2023 55.00p 55.00p 52.50p 55.00p 7567
09/08/2023 55.00p 55.00p 52.00p 55.00p 0
08/08/2023 55.00p 55.00p 52.00p 55.00p 0
07/08/2023 55.00p 59.00p 55.00p 55.00p 4850
04/08/2023 55.00p 55.00p 53.33p 55.00p 0
03/08/2023 55.00p 55.00p 51.00p 55.00p 4250
02/08/2023 55.00p 55.00p 53.33p 55.00p 0
01/08/2023 55.00p 58.00p 50.30p 55.00p 5006
31/07/2023 55.00p 55.00p 54.00p 55.00p 9000
28/07/2023 60.00p 60.00p 52.50p 52.50p 3438
27/07/2023 60.00p 60.00p 55.00p 60.00p 855
26/07/2023 60.00p 60.00p 55.00p 60.00p 9560
25/07/2023 60.00p 61.00p 60.00p 60.00p 0
24/07/2023 60.00p 60.00p 55.20p 60.00p 463
21/07/2023 60.00p 60.40p 60.00p 60.00p 7500
20/07/2023 60.00p 61.00p 60.00p 60.00p 0
19/07/2023 62.50p 62.50p 60.00p 60.00p 5515
18/07/2023 62.50p 63.33p 62.50p 62.50p 0
17/07/2023 62.50p 63.33p 62.50p 62.50p 0
14/07/2023 65.00p 65.00p 60.00p 62.50p 4150
13/07/2023 65.00p 65.00p 60.00p 65.00p 4276
12/07/2023 65.00p 65.00p 64.00p 65.00p 0
11/07/2023 65.00p 65.00p 61.00p 65.00p 500
10/07/2023 65.00p 65.43p 60.25p 65.00p 4336
07/07/2023 65.00p 65.45p 65.00p 65.00p 1633
06/07/2023 65.00p 65.50p 60.30p 65.00p 4001
05/07/2023 65.00p 65.25p 65.00p 65.00p 47500
04/07/2023 65.00p 66.90p 65.00p 65.00p 262
03/07/2023 65.00p 67.20p 64.00p 65.00p 1906
30/06/2023 65.00p 68.00p 64.90p 65.00p 24532
29/06/2023 60.00p 65.90p 60.00p 65.00p 64718
28/06/2023 60.00p 63.90p 57.60p 60.00p 3228
27/06/2023 60.00p 65.00p 55.00p 60.00p 5065
26/06/2023 60.00p 63.75p 59.00p 60.00p 2563
23/06/2023 60.00p 64.00p 60.00p 60.00p 1168
22/06/2023 60.00p 65.00p 55.00p 65.00p 7125
21/06/2023 45.00p 70.00p 45.00p 60.00p 79252
20/06/2023 45.00p 50.00p 45.00p 45.00p 1207
19/06/2023 40.00p 45.00p 40.00p 45.00p 2800
16/06/2023 37.50p 38.75p 35.00p 37.50p 40885
15/06/2023 37.50p 39.50p 37.50p 37.50p 10059
14/06/2023 37.50p 38.69p 37.50p 37.50p 58462
13/06/2023 37.50p 39.00p 37.50p 37.50p 61000
12/06/2023 37.50p 37.50p 36.25p 37.50p 0
09/06/2023 37.50p 39.00p 36.00p 37.50p 39345
08/06/2023 37.50p 39.00p 37.50p 37.50p 3251
07/06/2023 37.50p 39.00p 37.50p 37.50p 78461
06/06/2023 37.50p 37.50p 36.25p 37.50p 0
05/06/2023 37.50p 37.50p 36.25p 37.50p 0
02/06/2023 37.50p 37.50p 36.25p 37.50p 0
01/06/2023 37.50p 37.50p 36.25p 37.50p 0
31/05/2023 37.50p 37.50p 36.25p 37.50p 0
30/05/2023 37.50p 39.75p 37.50p 37.50p 2500
26/05/2023 37.50p 39.95p 37.50p 37.50p 221
25/05/2023 37.50p 40.00p 37.50p 37.50p 3
24/05/2023 37.50p 40.00p 37.50p 37.50p 10
23/05/2023 45.00p 45.00p 35.00p 37.50p 9408
22/05/2023 45.00p 45.00p 45.00p 45.00p 0
19/05/2023 45.00p 45.00p 45.00p 45.00p 0
18/05/2023 45.00p 45.00p 45.00p 45.00p 0
17/05/2023 47.50p 50.00p 40.00p 45.00p 10004
16/05/2023 50.00p 50.00p 45.00p 47.50p 7000
15/05/2023 50.00p 50.00p 49.00p 50.00p 0
12/05/2023 50.00p 50.00p 49.00p 50.00p 0
11/05/2023 52.50p 52.50p 47.00p 50.00p 7651
10/05/2023 52.50p 52.50p 52.50p 52.50p 0
09/05/2023 52.50p 53.00p 52.50p 52.50p 922
05/05/2023 52.50p 52.50p 52.50p 52.50p 0
04/05/2023 52.50p 52.50p 52.50p 52.50p 0
03/05/2023 52.50p 52.50p 52.50p 52.50p 0
02/05/2023 52.50p 53.41p 50.25p 52.50p 6034
28/04/2023 52.50p 52.50p 51.67p 52.50p 0
27/04/2023 52.50p 52.50p 51.67p 52.50p 0
26/04/2023 52.50p 52.50p 51.67p 52.50p 0
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

*Close Price adjusted for both dividends and splits