27.50p+0.00 (+0.00%)02 Jul 2025, 14:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strip Tinning Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 2, 202527.50p27.30p27.30p27.50p40,000
Jul 1, 202527.50p25.00p25.00p27.50p4,966
Jun 27, 202527.50p27.30p27.30p27.50p7,472
Jun 25, 202527.50p27.30p25.00p27.50p4,872
Jun 24, 202527.50p28.60p25.31p27.50p104,867
Jun 23, 202526.50p26.62p26.50p26.50p50,000
Jun 20, 202524.50p27.90p23.00p26.50p44,872
Jun 18, 202523.00p27.00p21.00p24.50p10,651
Jun 17, 202523.00p22.40p22.40p23.00p33,896
Jun 16, 202522.00p25.00p21.00p23.00p168,388
Jun 13, 202519.00p23.00p17.33p22.00p121,295
Jun 11, 202519.00p17.25p17.25p19.00p4,865
Jun 10, 202519.00p18.30p17.25p19.00p4,850
Jun 6, 202519.00p18.25p18.25p19.00p15,000
Jun 5, 202518.50p21.00p17.00p19.00p43,067
Jun 4, 202518.50p17.26p17.26p18.50p1,272
Jun 3, 202519.00p17.00p17.00p19.00p5,031
May 30, 202519.00p18.24p18.00p19.00p10,849
May 29, 202519.00p18.24p18.00p19.00p15,616
May 27, 202519.00p18.00p18.00p19.00p7,500
May 23, 202519.00p18.28p18.00p19.00p20,557
May 22, 202519.00p18.30p18.30p19.00p820
May 21, 202519.00p18.38p18.00p19.00p14,122
May 20, 202518.00p20.00p16.00p19.00p25,663
May 16, 202518.50p20.00p16.00p18.00p15,349
May 15, 202518.50p18.42p17.00p18.50p1,739
May 13, 202518.50p17.00p17.00p18.50p6,398
May 12, 202518.50p20.00p18.90p18.50p2,850
May 8, 202518.50p18.56p17.00p18.50p10,517
May 7, 202518.50p17.00p17.00p18.50p11,414
May 6, 202518.50p18.60p17.00p18.50p9,250
May 2, 202518.50p18.71p18.70p18.50p11,398
May 1, 202518.50p20.00p17.00p18.50p11,682
Apr 30, 202518.50p18.86p18.80p18.50p9,375
Apr 29, 202518.50p19.04p18.95p18.50p8,516
Apr 25, 202517.00p16.00p16.00p17.00p14
Apr 24, 202517.00p17.40p16.25p17.00p6,914
Apr 22, 202517.00p18.00p16.00p17.00p3,266
Apr 17, 202517.50p19.00p16.00p17.00p7,176
Apr 16, 202517.50p18.00p16.10p17.50p17,662
Apr 15, 202517.50p17.90p16.00p17.50p19,349
Apr 14, 202517.50p17.98p17.50p17.50p19,189
Apr 11, 202524.50p25.00p16.00p17.00p247,375
Apr 9, 202524.00p26.00p20.33p24.00p36,798
Apr 7, 202524.00p24.70p22.00p24.00p4,673
Apr 4, 202524.00p26.00p22.00p24.00p38,981
Apr 3, 202524.00p25.00p23.32p24.00p9,707
Apr 2, 202532.50p35.00p20.00p24.00p139,298
Apr 1, 202522.50p43.00p24.40p31.00p691,072
Mar 31, 202518.50p19.75p17.75p18.50p24,989
Showing 1 to 50 of 170
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00