Stenprop Limited (STP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/02/2020 129.00p 129.00p 128.00p 128.50p 65130
21/02/2020 130.00p 129.00p 129.00p 129.00p 48047
20/02/2020 130.00p 129.00p 128.97p 129.00p 271171
19/02/2020 130.00p 130.00p 128.97p 129.00p 28961
18/02/2020 129.00p 130.00p 128.00p 129.00p 199652
17/02/2020 128.00p 129.50p 128.00p 129.50p 124045
14/02/2020 128.00p 128.00p 128.00p 128.00p 20600
13/02/2020 128.00p 129.00p 129.00p 129.00p 73371
12/02/2020 128.00p 129.00p 128.00p 129.00p 27000
11/02/2020 129.00p 129.00p 128.00p 128.00p 76831
10/02/2020 128.00p 129.50p 128.22p 129.50p 2587
07/02/2020 128.00p 130.00p 128.00p 129.00p 31531
06/02/2020 128.00p 129.00p 128.38p 129.00p 1245
05/02/2020 128.00p 130.00p 128.00p 128.00p 84342
04/02/2020 128.00p 128.50p 128.00p 128.50p 695194
03/02/2020 129.00p 130.00p 128.00p 128.00p 76057
31/01/2020 128.00p 130.00p 128.00p 128.50p 65417
30/01/2020 128.00p 128.00p 127.50p 128.00p 357640
29/01/2020 129.00p 129.00p 128.50p 128.50p 23891
28/01/2020 128.00p 129.00p 128.24p 129.00p 20229
27/01/2020 128.00p 130.00p 128.00p 128.00p 146134
24/01/2020 128.00p 129.50p 128.00p 129.50p 80913
23/01/2020 130.00p 130.00p 129.50p 129.50p 3665
22/01/2020 132.00p 134.00p 129.00p 132.50p 93878
21/01/2020 131.00p 133.00p 131.00p 132.00p 868767
20/01/2020 131.00p 130.89p 130.00p 130.50p 682626
17/01/2020 131.00p 131.00p 130.20p 130.50p 180931
16/01/2020 132.00p 131.00p 130.40p 131.00p 1534
15/01/2020 132.00p 132.00p 130.40p 131.00p 33101
14/01/2020 130.00p 131.00p 130.00p 131.00p 19698
13/01/2020 128.00p 131.85p 128.00p 131.00p 427672
10/01/2020 130.00p 131.87p 130.00p 131.00p 13072
09/01/2020 131.00p 131.00p 129.00p 130.50p 1118769
08/01/2020 129.00p 130.00p 129.00p 130.00p 4992
07/01/2020 130.00p 131.85p 129.50p 130.50p 41932
06/01/2020 130.00p 131.85p 128.38p 130.50p 215730
03/01/2020 128.00p 129.90p 128.00p 129.00p 34916
02/01/2020 130.00p 129.00p 128.38p 129.00p 23539
31/12/2019 130.00p 131.80p 128.76p 130.00p 2223
30/12/2019 130.00p 131.00p 130.00p 131.00p 5000
27/12/2019 129.00p 130.00p 129.00p 130.00p 31020
24/12/2019 130.00p 130.00p 128.37p 129.00p 29936
23/12/2019 129.00p 131.00p 128.54p 129.50p 34703
20/12/2019 128.00p 130.00p 126.33p 129.50p 2024491
19/12/2019 128.00p 128.00p 126.36p 127.00p 3888
18/12/2019 123.00p 128.00p 122.00p 126.50p 798538
17/12/2019 122.00p 122.00p 121.00p 121.50p 1299753
16/12/2019 120.00p 121.79p 119.79p 121.50p 199035
13/12/2019 120.00p 120.00p 118.00p 119.50p 122979
12/12/2019 119.00p 119.00p 117.36p 118.50p 328792
11/12/2019 118.00p 118.58p 117.36p 117.50p 366516
10/12/2019 117.00p 119.00p 117.00p 118.00p 1022679
09/12/2019 116.00p 118.00p 117.33p 118.00p 26273
06/12/2019 116.00p 117.50p 115.00p 117.50p 52253
05/12/2019 113.00p 115.24p 115.00p 115.00p 17200
04/12/2019 113.00p 114.50p 114.50p 114.50p 0
03/12/2019 113.00p 114.50p 114.11p 114.50p 977076
02/12/2019 113.00p 114.14p 113.00p 113.50p 174142
29/11/2019 113.00p 114.00p 113.00p 114.00p 129603
28/11/2019 113.00p 113.00p 112.37p 112.50p 581464
27/11/2019 113.00p 113.00p 112.50p 112.50p 258422
26/11/2019 113.00p 113.00p 112.37p 112.50p 103216
25/11/2019 113.00p 113.00p 112.50p 112.50p 24668
22/11/2019 113.00p 113.00p 112.15p 113.00p 78823
21/11/2019 112.00p 112.44p 112.00p 112.00p 141287
20/11/2019 110.00p 112.00p 110.00p 111.50p 162515
19/11/2019 111.00p 111.44p 110.26p 111.00p 219358
18/11/2019 108.00p 110.50p 108.00p 110.50p 312877
15/11/2019 110.00p 110.00p 109.00p 110.00p 64840
14/11/2019 108.00p 110.45p 108.00p 110.00p 95642
13/11/2019 109.00p 110.40p 109.00p 109.00p 735340
12/11/2019 109.50p 110.00p 109.50p 110.00p 2115
11/11/2019 110.00p 111.46p 110.00p 110.00p 39310
08/11/2019 111.48p 111.48p 110.50p 110.50p 4500
07/11/2019 112.00p 112.00p 110.26p 110.50p 69150
06/11/2019 113.00p 113.00p 111.50p 112.00p 303317
05/11/2019 110.00p 113.00p 110.00p 113.00p 95506
04/11/2019 113.00p 113.00p 113.00p 113.00p 4469
01/11/2019 110.00p 113.00p 110.00p 111.50p 1086976
31/10/2019 110.00p 113.00p 110.00p 111.50p 540492
30/10/2019 110.00p 110.00p 109.50p 109.50p 317462
29/10/2019 111.00p 111.00p 109.00p 109.50p 224145
28/10/2019 109.00p 110.25p 109.00p 109.50p 101291
25/10/2019 110.00p 110.00p 108.73p 109.00p 769424
24/10/2019 110.00p 110.00p 109.00p 109.00p 13970
23/10/2019 107.00p 108.50p 107.00p 108.50p 27800
22/10/2019 110.00p 110.00p 108.00p 108.50p 52638
21/10/2019 109.00p 110.00p 108.36p 108.50p 54892
18/10/2019 110.00p 109.00p 108.50p 109.00p 0
17/10/2019 110.00p 110.00p 108.00p 108.50p 76641
16/10/2019 105.80p 108.00p 105.80p 108.00p 49439
15/10/2019 108.00p 108.00p 106.50p 106.50p 1036718
14/10/2019 105.75p 107.72p 105.75p 107.00p 18586
11/10/2019 106.50p 108.00p 106.50p 107.00p 76297
10/10/2019 106.00p 106.95p 106.00p 106.50p 11870
09/10/2019 106.00p 107.00p 106.00p 107.00p 0
08/10/2019 106.00p 106.98p 105.33p 106.00p 162858
07/10/2019 107.00p 107.00p 107.00p 107.00p 20000
04/10/2019 105.00p 107.34p 105.00p 107.00p 5111
03/10/2019 106.39p 106.50p 106.39p 106.50p 6466
02/10/2019 105.00p 106.50p 105.00p 106.50p 75000
01/10/2019 105.00p 106.50p 106.50p 106.50p 0
30/09/2019 105.00p 106.50p 105.00p 106.50p 280
27/09/2019 105.25p 107.10p 105.25p 106.50p 337624
26/09/2019 108.00p 108.00p 106.50p 106.50p 500000
25/09/2019 106.00p 107.00p 107.00p 107.00p 0
24/09/2019 106.00p 107.80p 105.25p 107.00p 14208
23/09/2019 105.00p 107.10p 105.00p 106.50p 8350
20/09/2019 106.00p 106.00p 105.50p 106.00p 286822
19/09/2019 106.00p 107.16p 105.00p 106.00p 3012855
18/09/2019 108.00p 108.00p 105.48p 107.00p 47607
17/09/2019 105.50p 106.50p 105.50p 106.50p 4000000
16/09/2019 107.00p 107.24p 107.00p 107.00p 70355
13/09/2019 108.00p 109.00p 107.10p 107.50p 161944
12/09/2019 107.00p 108.78p 107.00p 107.50p 42429
11/09/2019 107.60p 107.60p 107.50p 107.50p 19980
10/09/2019 107.80p 108.19p 106.48p 107.50p 29650
09/09/2019 105.00p 107.80p 105.00p 107.00p 23729
06/09/2019 105.88p 107.80p 105.88p 107.00p 6717
05/09/2019 109.00p 109.00p 107.00p 107.00p 50010
04/09/2019 108.00p 108.50p 108.00p 108.50p 493407
03/09/2019 107.00p 107.00p 105.50p 105.50p 1007203
02/09/2019 105.00p 108.00p 104.42p 106.00p 56271
30/08/2019 104.00p 104.40p 103.00p 104.00p 516369
29/08/2019 103.10p 103.10p 103.00p 103.00p 10000
28/08/2019 102.00p 102.40p 101.40p 102.00p 22039
27/08/2019 101.00p 101.70p 100.70p 101.50p 312263
23/08/2019 102.00p 102.50p 101.00p 102.50p 1020000
22/08/2019 100.00p 101.00p 100.00p 101.00p 540676
21/08/2019 100.00p 100.71p 100.00p 100.50p 9931
20/08/2019 101.00p 103.16p 99.40p 100.50p 110953
19/08/2019 101.73p 101.73p 101.50p 101.50p 1474
16/08/2019 101.00p 101.50p 101.00p 101.50p 0
15/08/2019 101.00p 101.20p 101.00p 101.00p 31629
14/08/2019 102.00p 102.00p 101.50p 101.50p 42312
13/08/2019 104.00p 105.00p 102.50p 102.50p 29099
12/08/2019 103.00p 104.50p 102.00p 102.50p 8968
09/08/2019 103.40p 104.00p 103.40p 104.00p 1306
08/08/2019 104.00p 104.00p 102.00p 102.50p 282271
07/08/2019 104.00p 104.00p 103.00p 103.50p 77559
06/08/2019 106.25p 106.25p 105.50p 105.50p 7205
05/08/2019 106.00p 106.50p 105.00p 105.50p 1063640
02/08/2019 106.00p 106.00p 105.42p 105.50p 383944
01/08/2019 107.00p 108.50p 106.50p 106.50p 295786
31/07/2019 109.00p 109.00p 108.00p 108.00p 21995
30/07/2019 110.00p 110.00p 109.50p 109.50p 55000
29/07/2019 110.82p 110.82p 110.41p 110.50p 23600
26/07/2019 110.00p 112.00p 110.00p 110.50p 147152
25/07/2019 110.00p 110.00p 109.19p 109.50p 334123
24/07/2019 110.00p 112.00p 110.00p 111.50p 95053
23/07/2019 111.44p 111.44p 110.35p 111.00p 10439
22/07/2019 111.00p 111.44p 110.35p 111.00p 587441
19/07/2019 108.00p 110.00p 108.00p 110.00p 349884
18/07/2019 110.00p 110.34p 109.00p 109.00p 1413523
17/07/2019 111.00p 111.00p 110.00p 110.50p 1797749
16/07/2019 110.00p 110.50p 109.00p 110.50p 321285
15/07/2019 110.00p 110.16p 110.00p 110.00p 131546
12/07/2019 110.00p 110.50p 109.32p 110.50p 222681
11/07/2019 110.00p 111.00p 110.00p 110.50p 1261475
10/07/2019 110.00p 111.00p 110.00p 110.50p 735828
09/07/2019 111.00p 111.46p 111.00p 111.00p 2090468
08/07/2019 111.46p 111.00p 111.00p 111.00p 960180
05/07/2019 111.46p 111.46p 111.00p 111.00p 7265
04/07/2019 110.00p 111.00p 109.73p 111.00p 22762
03/07/2019 110.22p 111.46p 110.22p 111.00p 364055
02/07/2019 111.46p 111.46p 111.00p 111.00p 2794
01/07/2019 111.00p 111.74p 110.00p 111.00p 262204
28/06/2019 111.00p 112.00p 109.24p 111.50p 461430
27/06/2019 111.00p 111.00p 109.00p 110.00p 83185
26/06/2019 109.00p 110.38p 108.00p 109.00p 137286
25/06/2019 109.24p 110.38p 109.24p 110.00p 5252
24/06/2019 110.00p 110.49p 109.00p 109.00p 45965
21/06/2019 111.00p 111.23p 109.00p 110.00p 283970
20/06/2019 109.25p 110.00p 109.25p 110.00p 10996
19/06/2019 110.00p 110.50p 110.00p 110.50p 26000
18/06/2019 110.00p 112.00p 110.00p 111.50p 501350
17/06/2019 110.00p 111.00p 110.00p 111.00p 175377
14/06/2019 110.00p 112.00p 110.00p 111.00p 6393
13/06/2019 110.00p 111.00p 110.00p 111.00p 225000
12/06/2019 110.41p 111.50p 110.41p 111.50p 4686
11/06/2019 112.23p 112.23p 111.50p 111.50p 2000
10/06/2019 110.00p 112.00p 110.00p 112.00p 7373
07/06/2019 112.00p 112.00p 110.00p 111.00p 53864
06/06/2019 112.98p 112.98p 110.00p 111.50p 44934
05/06/2019 112.00p 112.00p 111.00p 112.00p 218440
04/06/2019 114.00p 114.00p 111.00p 112.50p 388302
03/06/2019 111.00p 112.96p 110.00p 112.00p 1884077
31/05/2019 111.00p 112.00p 111.00p 112.00p 2316384
30/05/2019 112.20p 113.48p 112.20p 113.00p 24793
29/05/2019 112.00p 112.50p 111.00p 112.50p 1494708
28/05/2019 112.47p 114.40p 112.33p 113.00p 30441
24/05/2019 112.00p 113.60p 112.00p 112.00p 39670
23/05/2019 113.00p 113.50p 112.33p 113.50p 50075
22/05/2019 114.50p 114.50p 113.00p 114.00p 30138
21/05/2019 113.00p 114.00p 113.00p 114.00p 975059
20/05/2019 114.50p 114.50p 114.50p 114.50p 3640
17/05/2019 113.00p 114.50p 110.00p 114.00p 106626
16/05/2019 113.00p 114.00p 113.00p 114.00p 112479
15/05/2019 114.50p 114.50p 113.00p 114.50p 4005517
14/05/2019 114.93p 114.93p 113.16p 114.50p 201481

*Close Price adjusted for both dividends and splits