Shares Magazine
22.25p-2.25 (-9.18%)11 Aug 2025, 08:06
Strip Tinning Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 24.50p | 26.49p | 22.00p | 24.50p | 21,000 |
| Aug 7, 2025 | 24.50p | 26.49p | 22.00p | 24.50p | 39 |
| Aug 6, 2025 | 24.50p | 26.49p | 22.00p | 24.50p | 489 |
| Aug 5, 2025 | 26.50p | 25.00p | 22.75p | 24.50p | 24,658 |
| Aug 4, 2025 | 27.50p | 27.00p | 25.00p | 26.50p | 6,120 |
| Aug 1, 2025 | 27.50p | 27.70p | 27.70p | 27.50p | 10,787 |
| Jul 31, 2025 | 27.50p | 27.00p | 25.80p | 27.50p | 24 |
| Jul 28, 2025 | 27.50p | 27.77p | 26.40p | 27.50p | 3,174 |
| Jul 25, 2025 | 28.50p | 28.00p | 25.00p | 27.50p | 25,812 |
| Jul 22, 2025 | 28.50p | 27.75p | 27.75p | 28.50p | 7,125 |
| Jul 21, 2025 | 27.00p | 27.75p | 27.00p | 28.50p | 3,026 |
| Jul 18, 2025 | 28.50p | 29.90p | 27.51p | 28.50p | 20,226 |
| Jul 17, 2025 | 28.50p | 29.90p | 27.30p | 28.50p | 70,297 |
| Jul 16, 2025 | 27.50p | 30.00p | 30.00p | 28.50p | 4,505 |
| Jul 15, 2025 | 27.50p | 25.80p | 25.80p | 27.50p | 434 |
| Jul 14, 2025 | 27.50p | 29.75p | 29.75p | 27.50p | 1,344 |
| Jul 11, 2025 | 27.50p | 30.00p | 25.00p | 27.50p | 1,058 |
| Jul 10, 2025 | 27.50p | 25.75p | 25.75p | 27.50p | 2,718 |
| Jul 8, 2025 | 27.50p | 25.75p | 25.75p | 27.50p | 896 |
| Jul 7, 2025 | 27.50p | 25.75p | 25.75p | 27.50p | 1,368 |
| Jul 4, 2025 | 27.50p | 25.75p | 25.75p | 27.50p | 10,906 |
| Jul 2, 2025 | 27.50p | 27.30p | 27.30p | 27.50p | 40,000 |
| Jul 1, 2025 | 27.50p | 25.00p | 25.00p | 27.50p | 4,966 |
| Jun 27, 2025 | 27.50p | 27.30p | 27.30p | 27.50p | 7,472 |
| Jun 25, 2025 | 27.50p | 27.30p | 25.00p | 27.50p | 4,872 |
| Jun 24, 2025 | 27.50p | 28.60p | 25.31p | 27.50p | 104,867 |
| Jun 23, 2025 | 26.50p | 26.62p | 26.50p | 26.50p | 50,000 |
| Jun 20, 2025 | 24.50p | 27.90p | 23.00p | 26.50p | 44,872 |
| Jun 18, 2025 | 23.00p | 27.00p | 21.00p | 24.50p | 10,651 |
| Jun 17, 2025 | 23.00p | 22.40p | 22.40p | 23.00p | 33,896 |
| Jun 16, 2025 | 22.00p | 25.00p | 21.00p | 23.00p | 168,388 |
| Jun 13, 2025 | 19.00p | 23.00p | 17.33p | 22.00p | 121,295 |
| Jun 11, 2025 | 19.00p | 17.25p | 17.25p | 19.00p | 4,865 |
| Jun 10, 2025 | 19.00p | 18.30p | 17.25p | 19.00p | 4,850 |
| Jun 6, 2025 | 19.00p | 18.25p | 18.25p | 19.00p | 15,000 |
| Jun 5, 2025 | 18.50p | 21.00p | 17.00p | 19.00p | 43,067 |
| Jun 4, 2025 | 18.50p | 17.26p | 17.26p | 18.50p | 1,272 |
| Jun 3, 2025 | 19.00p | 17.00p | 17.00p | 19.00p | 5,031 |
| May 30, 2025 | 19.00p | 18.24p | 18.00p | 19.00p | 10,849 |
| May 29, 2025 | 19.00p | 18.24p | 18.00p | 19.00p | 15,616 |
| May 27, 2025 | 19.00p | 18.00p | 18.00p | 19.00p | 7,500 |
| May 23, 2025 | 19.00p | 18.28p | 18.00p | 19.00p | 20,557 |
| May 22, 2025 | 19.00p | 18.30p | 18.30p | 19.00p | 820 |
| May 21, 2025 | 19.00p | 18.38p | 18.00p | 19.00p | 14,122 |
| May 20, 2025 | 18.00p | 20.00p | 16.00p | 19.00p | 25,663 |
| May 16, 2025 | 18.50p | 20.00p | 16.00p | 18.00p | 15,349 |
| May 15, 2025 | 18.50p | 18.42p | 17.00p | 18.50p | 1,739 |
| May 13, 2025 | 18.50p | 17.00p | 17.00p | 18.50p | 6,398 |
| May 12, 2025 | 18.50p | 20.00p | 18.90p | 18.50p | 2,850 |
| May 8, 2025 | 18.50p | 18.56p | 17.00p | 18.50p | 10,517 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,171.00 | 6.94 |
| Baltic Classifieds Group PLC | 355.00 | 3.80 |
| Ip Group PLC | 60.10 | 3.62 |
| Gamma Communications PLC | 1,103.72 | 3.54 |
| Hikma Pharmaceuticals PLC | 1,788.00 | 2.76 |
| Pershing Square Holdings LTD | 4,124.00 | 2.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Plus500 LTD | 3,218.00 | -6.02 |
| Ocado Group PLC | 376.10 | -4.93 |
| Goodwin PLC | 9,278.51 | -4.15 |
| Burberry Group PLC | 1,145.50 | -3.90 |
| Wizz Air Holdings PLC | 1,365.60 | -3.70 |
| Oxford Nanopore Technologies PLC | 207.20 | -3.63 |