Stenprop Limited (STP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stenprop Limited

Date Open High Low Close* Volume
20/09/2021 182.00p 183.50p 181.00p 181.75p 48219
17/09/2021 182.00p 183.49p 182.00p 182.75p 114147
16/09/2021 182.00p 183.50p 181.71p 182.25p 409178
15/09/2021 182.00p 183.48p 181.38p 182.75p 79651
14/09/2021 183.00p 181.98p 180.57p 181.00p 24817
13/09/2021 183.00p 181.98p 180.57p 181.00p 81231
10/09/2021 183.00p 183.00p 181.00p 181.50p 9861
09/09/2021 180.50p 182.98p 181.75p 181.75p 1359
08/09/2021 180.50p 182.25p 181.93p 182.25p 240987
07/09/2021 180.50p 183.97p 180.50p 182.25p 21138
06/09/2021 184.00p 184.69p 181.50p 182.25p 859754
03/09/2021 182.00p 182.50p 182.00p 182.50p 781689
02/09/2021 181.00p 183.50p 181.00p 183.00p 227501
01/09/2021 178.00p 181.00p 175.51p 181.00p 30585
31/08/2021 172.00p 177.00p 172.00p 176.00p 57912
27/08/2021 174.00p 175.00p 173.00p 175.00p 18742
26/08/2021 173.50p 172.00p 171.85p 172.00p 11730
25/08/2021 173.50p 171.75p 170.38p 171.75p 72798
24/08/2021 173.50p 173.50p 171.75p 171.75p 200
23/08/2021 170.00p 173.00p 171.62p 172.00p 31091
20/08/2021 170.00p 173.54p 169.00p 172.25p 52094
19/08/2021 171.00p 173.50p 169.33p 171.50p 390282
18/08/2021 170.00p 173.50p 169.50p 172.50p 80205
17/08/2021 170.00p 170.97p 169.00p 170.75p 15262
16/08/2021 169.00p 170.25p 167.39p 170.25p 657404
13/08/2021 169.00p 171.20p 168.75p 169.75p 26581
12/08/2021 166.50p 169.00p 168.50p 168.50p 6220
11/08/2021 166.50p 169.00p 166.00p 167.50p 15655
10/08/2021 166.50p 168.00p 166.50p 168.00p 14998
09/08/2021 166.00p 167.50p 166.00p 167.25p 4202
06/08/2021 165.50p 167.50p 165.50p 166.50p 121656
05/08/2021 165.50p 165.90p 165.00p 165.75p 57280
04/08/2021 167.00p 167.00p 164.50p 166.00p 40237
03/08/2021 165.00p 167.00p 164.50p 164.50p 107511
02/08/2021 167.00p 167.00p 164.52p 164.75p 245924
30/07/2021 167.50p 168.00p 165.00p 166.50p 6919901
29/07/2021 164.50p 167.50p 164.50p 167.25p 31499
28/07/2021 164.00p 168.00p 164.00p 166.25p 78117
27/07/2021 166.50p 167.00p 164.95p 166.00p 49750
26/07/2021 165.00p 167.00p 164.25p 164.25p 60456
23/07/2021 166.00p 168.00p 165.00p 166.00p 58234
22/07/2021 166.50p 169.00p 165.38p 167.50p 64406
21/07/2021 166.50p 169.50p 165.57p 168.50p 62565
20/07/2021 162.50p 166.00p 160.70p 165.00p 93604
19/07/2021 161.00p 161.00p 160.10p 161.00p 56510
16/07/2021 157.00p 163.00p 157.00p 163.00p 99780
15/07/2021 157.00p 159.55p 157.00p 158.50p 18300
14/07/2021 160.00p 159.55p 158.05p 158.50p 9403
13/07/2021 160.00p 159.55p 158.00p 158.50p 28836
12/07/2021 160.00p 159.50p 158.50p 158.50p 33529
09/07/2021 160.00p 158.17p 157.50p 157.75p 2040
08/07/2021 160.00p 160.00p 158.25p 158.25p 8143
07/07/2021 159.50p 160.00p 158.50p 158.75p 45109
06/07/2021 158.50p 157.78p 157.28p 157.75p 1165452
05/07/2021 158.50p 158.50p 149.04p 156.75p 85550
02/07/2021 156.00p 159.50p 153.00p 159.50p 46449
01/07/2021 155.00p 159.50p 155.00p 159.50p 178239
30/06/2021 158.50p 158.50p 151.00p 151.00p 24802
29/06/2021 155.00p 155.50p 155.00p 155.00p 247100
28/06/2021 155.00p 158.50p 155.00p 155.00p 207230
25/06/2021 155.00p 156.33p 155.00p 155.00p 97110
24/06/2021 155.50p 157.83p 154.25p 156.00p 57449
23/06/2021 157.50p 159.50p 154.00p 154.00p 101206
22/06/2021 156.00p 159.50p 154.00p 159.50p 192328
21/06/2021 157.00p 159.00p 156.00p 156.00p 383341
18/06/2021 158.50p 161.00p 157.00p 157.00p 14242
17/06/2021 160.00p 161.50p 157.50p 161.50p 241283
16/06/2021 160.00p 161.50p 160.00p 160.00p 50001
15/06/2021 160.00p 161.50p 160.00p 160.00p 230304
14/06/2021 161.00p 161.00p 159.33p 160.00p 24845
11/06/2021 160.00p 160.00p 158.00p 159.00p 229802
10/06/2021 161.00p 161.00p 159.00p 161.00p 54973
09/06/2021 158.50p 160.50p 158.20p 160.00p 59838
08/06/2021 157.00p 158.50p 155.00p 155.00p 75980
07/06/2021 154.50p 157.00p 154.50p 154.50p 33266
04/06/2021 158.50p 158.50p 155.50p 158.50p 21616
03/06/2021 156.50p 157.00p 152.50p 152.50p 57258
02/06/2021 153.50p 154.50p 153.50p 154.50p 16153
01/06/2021 155.00p 156.00p 154.50p 154.50p 61218
31/05/2021 154.00p 154.82p 154.00p 154.00p 44402
28/05/2021 154.00p 154.82p 154.00p 154.00p 44402
27/05/2021 154.00p 155.00p 154.00p 154.00p 98646
26/05/2021 152.50p 155.00p 152.50p 152.50p 51316
25/05/2021 155.00p 155.00p 152.50p 152.50p 90680
24/05/2021 155.00p 155.00p 151.50p 152.00p 45698
21/05/2021 151.50p 155.00p 151.50p 151.50p 146616
20/05/2021 154.50p 155.00p 152.00p 154.50p 217241
19/05/2021 150.50p 152.38p 150.50p 150.50p 35569
18/05/2021 153.00p 153.90p 150.00p 150.00p 224631
17/05/2021 153.00p 153.00p 152.00p 153.00p 17615
14/05/2021 151.50p 154.00p 153.50p 154.00p 0
13/05/2021 151.50p 153.75p 151.50p 153.50p 14162
12/05/2021 152.50p 155.00p 152.00p 153.75p 28493
11/05/2021 155.00p 155.00p 151.50p 153.25p 22036
10/05/2021 154.00p 154.55p 153.00p 153.75p 28115
07/05/2021 154.50p 155.00p 152.00p 153.75p 118556
06/05/2021 154.50p 154.50p 153.25p 153.25p 10613
05/05/2021 154.00p 154.20p 152.00p 153.50p 187000
04/05/2021 153.50p 154.50p 153.50p 154.25p 135531
03/05/2021 152.50p 153.50p 152.25p 152.25p 55756
30/04/2021 152.50p 153.50p 152.25p 152.25p 55756
29/04/2021 152.50p 152.50p 150.00p 151.25p 90952
28/04/2021 150.00p 152.50p 149.50p 150.00p 84713
27/04/2021 151.00p 151.48p 150.00p 151.25p 8600
26/04/2021 151.00p 152.50p 150.00p 151.25p 142948
23/04/2021 151.50p 153.50p 151.00p 151.50p 30291
22/04/2021 151.50p 154.50p 151.50p 152.25p 50379
21/04/2021 152.50p 152.50p 149.24p 152.50p 165270
20/04/2021 150.00p 150.00p 150.00p 150.00p 9565
19/04/2021 149.50p 148.99p 148.65p 148.75p 11597
16/04/2021 149.50p 150.00p 147.74p 148.50p 125100
15/04/2021 148.00p 148.75p 147.50p 148.75p 60589
14/04/2021 145.00p 147.75p 147.50p 147.75p 5000
13/04/2021 145.00p 147.69p 147.00p 147.25p 46484
12/04/2021 145.00p 147.48p 146.18p 147.25p 102949
09/04/2021 145.00p 148.00p 145.00p 147.25p 12592
08/04/2021 149.00p 149.00p 146.00p 146.00p 376195
07/04/2021 145.00p 149.00p 144.30p 146.00p 143912
06/04/2021 145.00p 145.00p 143.00p 144.00p 44436
02/04/2021 145.00p 145.00p 143.00p 144.00p 10180
01/04/2021 145.00p 145.00p 143.00p 144.00p 10180
31/03/2021 144.00p 145.00p 143.00p 143.50p 117926
30/03/2021 147.00p 147.00p 144.30p 146.00p 3458
29/03/2021 144.00p 146.00p 144.00p 145.50p 80001
26/03/2021 144.00p 146.00p 145.00p 145.00p 34931
25/03/2021 144.00p 146.00p 144.00p 145.50p 12477
24/03/2021 144.00p 145.00p 144.00p 145.00p 61847
23/03/2021 144.00p 145.67p 143.00p 145.00p 106728
22/03/2021 144.00p 146.00p 144.00p 144.50p 4104
19/03/2021 147.00p 147.00p 142.00p 144.50p 6947562
18/03/2021 147.00p 147.00p 144.00p 144.00p 6121595
17/03/2021 146.00p 147.00p 145.54p 146.50p 54203
16/03/2021 142.00p 146.00p 142.00p 146.00p 186532
15/03/2021 142.00p 145.00p 142.00p 143.50p 70234
12/03/2021 141.00p 142.00p 140.26p 142.00p 76608
11/03/2021 141.00p 141.00p 138.79p 139.50p 16552
10/03/2021 141.00p 141.00p 138.79p 139.50p 37632
09/03/2021 140.00p 141.00p 137.00p 139.50p 81999
08/03/2021 138.00p 140.00p 138.00p 139.50p 3844
05/03/2021 140.00p 141.00p 138.00p 139.50p 130520
04/03/2021 138.00p 140.25p 138.00p 139.50p 7219
03/03/2021 138.00p 140.25p 138.00p 139.50p 62224
02/03/2021 138.00p 139.50p 138.00p 139.50p 198760
01/03/2021 141.00p 141.00p 139.50p 139.50p 35843
26/02/2021 141.00p 139.50p 138.00p 139.50p 16725
25/02/2021 141.00p 141.00p 138.36p 139.50p 20712
24/02/2021 141.00p 141.00p 138.00p 141.00p 63894
23/02/2021 141.00p 141.00p 137.00p 140.00p 9951
22/02/2021 138.00p 140.00p 138.00p 139.00p 888440
19/02/2021 138.00p 140.00p 136.98p 140.00p 32446
18/02/2021 140.00p 140.00p 138.00p 139.00p 17168
17/02/2021 138.00p 139.00p 138.00p 139.00p 262453
16/02/2021 140.00p 140.00p 138.00p 139.00p 24829
15/02/2021 140.00p 140.00p 139.00p 140.00p 68825
12/02/2021 139.00p 139.74p 137.00p 139.00p 36013
11/02/2021 140.00p 140.00p 137.81p 140.00p 21471
10/02/2021 139.00p 140.00p 138.00p 139.00p 78800
09/02/2021 139.00p 139.00p 137.54p 139.00p 246869
08/02/2021 139.00p 140.00p 137.52p 139.00p 89323
05/02/2021 140.00p 140.00p 137.00p 138.00p 91203
04/02/2021 137.00p 141.00p 136.00p 141.00p 154527
03/02/2021 137.00p 139.95p 137.00p 139.00p 448193
02/02/2021 137.00p 139.00p 137.00p 139.00p 141542
01/02/2021 137.00p 139.00p 135.95p 138.00p 717765
29/01/2021 137.00p 137.00p 134.06p 137.00p 912134
28/01/2021 134.00p 136.46p 134.00p 136.00p 9639
27/01/2021 136.00p 136.00p 135.00p 136.00p 241846
26/01/2021 135.00p 136.00p 134.00p 135.00p 73879
25/01/2021 137.00p 137.00p 135.00p 136.00p 39618
22/01/2021 137.00p 137.00p 135.00p 137.00p 46563
21/01/2021 137.00p 137.00p 135.00p 137.00p 39610
20/01/2021 137.00p 140.00p 136.00p 140.00p 113204
19/01/2021 137.00p 137.00p 135.20p 137.00p 51600
18/01/2021 137.00p 138.00p 135.00p 137.00p 42978
15/01/2021 140.00p 140.00p 137.00p 138.00p 43486
14/01/2021 140.00p 140.00p 138.00p 140.00p 90428
13/01/2021 138.00p 141.00p 138.00p 139.00p 70708
12/01/2021 140.00p 141.00p 138.00p 139.00p 55986
11/01/2021 140.00p 141.33p 138.00p 140.00p 74976
08/01/2021 140.00p 141.00p 139.78p 141.00p 23135
07/01/2021 140.00p 142.00p 139.00p 141.00p 53150
06/01/2021 141.00p 142.00p 139.70p 141.00p 64350
05/01/2021 141.00p 142.00p 139.75p 140.50p 98933
04/01/2021 136.00p 143.84p 136.00p 141.50p 372765
31/12/2020 136.00p 136.00p 135.50p 135.50p 83770
30/12/2020 135.00p 136.00p 131.84p 135.50p 82376
29/12/2020 136.00p 136.00p 135.00p 135.00p 16492
24/12/2020 135.00p 135.00p 135.00p 135.00p 0
23/12/2020 135.00p 135.00p 135.00p 135.00p 3000
22/12/2020 135.00p 135.00p 134.00p 134.00p 13453
21/12/2020 135.00p 135.00p 132.00p 135.00p 29956
18/12/2020 135.00p 135.00p 134.00p 134.00p 2079
17/12/2020 135.00p 135.00p 131.20p 133.00p 7181
16/12/2020 132.00p 132.25p 131.50p 131.50p 119421
15/12/2020 133.00p 134.00p 133.00p 133.50p 22033
14/12/2020 135.00p 134.00p 133.50p 133.50p 22253
11/12/2020 135.00p 135.00p 132.15p 133.50p 21330
10/12/2020 132.00p 135.00p 133.50p 133.50p 3207
09/12/2020 132.00p 133.50p 132.00p 133.50p 22251
08/12/2020 133.00p 133.50p 132.00p 133.50p 48869

*Close Price adjusted for both dividends and splits