Shares Magazine
23.50p+0.00 (+0.00%)07 Mar 2025, 14:46
Strip Tinning Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 23.50p | 24.00p | 24.00p | 23.50p | 251 |
| Mar 5, 2025 | 23.50p | 24.00p | 24.00p | 23.50p | 183 |
| Mar 4, 2025 | 24.50p | 23.50p | 22.00p | 23.50p | 4,574 |
| Feb 28, 2025 | 27.50p | 25.50p | 23.00p | 24.50p | 5,092 |
| Feb 27, 2025 | 27.50p | 26.95p | 26.95p | 27.50p | 372 |
| Feb 25, 2025 | 27.50p | 25.50p | 25.40p | 27.50p | 1,904 |
| Feb 24, 2025 | 27.50p | 25.00p | 25.00p | 27.50p | 20 |
| Feb 21, 2025 | 27.50p | 25.50p | 22.00p | 27.50p | 34,854 |
| Feb 20, 2025 | 27.50p | 26.95p | 26.95p | 27.50p | 112 |
| Feb 19, 2025 | 27.50p | 30.00p | 30.00p | 27.50p | 83 |
| Feb 18, 2025 | 27.50p | 30.00p | 25.36p | 27.50p | 7,433 |
| Feb 17, 2025 | 28.00p | 30.00p | 25.00p | 27.50p | 46,404 |
| Feb 13, 2025 | 28.00p | 29.50p | 29.50p | 28.00p | 1,646 |
| Feb 11, 2025 | 31.00p | 35.00p | 25.11p | 28.00p | 89,584 |
| Feb 7, 2025 | 27.50p | 28.56p | 28.56p | 27.50p | 154 |
| Feb 6, 2025 | 27.50p | 28.70p | 28.70p | 27.50p | 210 |
| Feb 5, 2025 | 30.50p | 29.50p | 28.00p | 27.50p | 23,632 |
| Feb 3, 2025 | 32.50p | 30.00p | 29.99p | 30.50p | 6,419 |
| Jan 31, 2025 | 32.50p | 30.00p | 30.00p | 32.50p | 30 |
| Jan 30, 2025 | 35.50p | 35.00p | 33.00p | 32.50p | 15,748 |
| Jan 29, 2025 | 35.50p | 36.95p | 36.95p | 35.50p | 109 |
| Jan 28, 2025 | 35.50p | 33.31p | 33.31p | 35.50p | 2,700 |
| Jan 24, 2025 | 35.50p | 35.00p | 35.00p | 35.50p | 1,250 |
| Jan 22, 2025 | 36.50p | 37.37p | 33.31p | 35.50p | 8,986 |
| Jan 21, 2025 | 36.50p | 35.00p | 35.00p | 36.50p | 660 |
| Jan 16, 2025 | 37.50p | 35.00p | 35.00p | 36.50p | 8,010 |
| Jan 15, 2025 | 38.50p | 37.20p | 35.10p | 37.50p | 10,415 |
| Jan 7, 2025 | 38.50p | 37.19p | 37.19p | 38.50p | 5,945 |
| Dec 30, 2024 | 38.50p | 37.00p | 37.00p | 38.50p | 12 |
| Dec 24, 2024 | 38.50p | 40.00p | 37.00p | 38.50p | 5 |
| Dec 23, 2024 | 38.50p | 39.20p | 39.20p | 38.50p | 74 |
| Dec 18, 2024 | 38.50p | 40.00p | 40.00p | 38.50p | 123 |
| Dec 16, 2024 | 39.50p | 37.00p | 37.00p | 39.50p | 1,571 |
| Dec 13, 2024 | 39.50p | 41.00p | 41.00p | 39.50p | 98 |
| Dec 11, 2024 | 37.50p | 41.75p | 39.98p | 39.50p | 13,837 |
| Dec 10, 2024 | 35.50p | 35.25p | 35.25p | 35.50p | 6,000 |
| Dec 9, 2024 | 35.50p | 33.05p | 33.05p | 35.50p | 10,250 |
| Dec 6, 2024 | 36.50p | 34.35p | 30.00p | 35.50p | 93,390 |
| Dec 5, 2024 | 36.50p | 36.90p | 36.50p | 36.50p | 1,446 |
| Dec 2, 2024 | 36.50p | 36.97p | 34.35p | 36.50p | 13,900 |
| Nov 29, 2024 | 36.50p | 34.25p | 34.25p | 36.50p | 1,700 |
| Nov 28, 2024 | 36.50p | 38.00p | 34.31p | 36.50p | 91,695 |
| Nov 27, 2024 | 36.50p | 34.20p | 34.00p | 36.50p | 30,000 |
| Nov 22, 2024 | 36.50p | 34.31p | 34.31p | 36.50p | 9,318 |
| Nov 21, 2024 | 36.50p | 39.00p | 34.00p | 36.50p | 11,198 |
| Nov 14, 2024 | 36.50p | 39.00p | 34.31p | 36.50p | 5,227 |
| Nov 13, 2024 | 36.50p | 34.31p | 34.31p | 36.50p | 10,000 |
| Nov 7, 2024 | 36.50p | 38.70p | 38.70p | 36.50p | 52 |
| Nov 5, 2024 | 37.50p | 36.50p | 35.00p | 36.50p | 81,014 |
| Oct 29, 2024 | 37.50p | 39.00p | 35.00p | 37.50p | 10,052 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.