23.50p+0.00 (+0.00%)07 Mar 2025, 14:46
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
Mar 6, 202523.50p24.00p24.00p23.50p251
Mar 5, 202523.50p24.00p24.00p23.50p183
Mar 4, 202524.50p23.50p22.00p23.50p4,574
Feb 28, 202527.50p25.50p23.00p24.50p5,092
Feb 27, 202527.50p26.95p26.95p27.50p372
Feb 25, 202527.50p25.50p25.40p27.50p1,904
Feb 24, 202527.50p25.00p25.00p27.50p20
Feb 21, 202527.50p25.50p22.00p27.50p34,854
Feb 20, 202527.50p26.95p26.95p27.50p112
Feb 19, 202527.50p30.00p30.00p27.50p83
Feb 18, 202527.50p30.00p25.36p27.50p7,433
Feb 17, 202528.00p30.00p25.00p27.50p46,404
Feb 13, 202528.00p29.50p29.50p28.00p1,646
Feb 11, 202531.00p35.00p25.11p28.00p89,584
Feb 7, 202527.50p28.56p28.56p27.50p154
Feb 6, 202527.50p28.70p28.70p27.50p210
Feb 5, 202530.50p29.50p28.00p27.50p23,632
Feb 3, 202532.50p30.00p29.99p30.50p6,419
Jan 31, 202532.50p30.00p30.00p32.50p30
Jan 30, 202535.50p35.00p33.00p32.50p15,748
Jan 29, 202535.50p36.95p36.95p35.50p109
Jan 28, 202535.50p33.31p33.31p35.50p2,700
Jan 24, 202535.50p35.00p35.00p35.50p1,250
Jan 22, 202536.50p37.37p33.31p35.50p8,986
Jan 21, 202536.50p35.00p35.00p36.50p660
Jan 16, 202537.50p35.00p35.00p36.50p8,010
Jan 15, 202538.50p37.20p35.10p37.50p10,415
Jan 7, 202538.50p37.19p37.19p38.50p5,945
Dec 30, 202438.50p37.00p37.00p38.50p12
Dec 24, 202438.50p40.00p37.00p38.50p5
Dec 23, 202438.50p39.20p39.20p38.50p74
Dec 18, 202438.50p40.00p40.00p38.50p123
Dec 16, 202439.50p37.00p37.00p39.50p1,571
Dec 13, 202439.50p41.00p41.00p39.50p98
Dec 11, 202437.50p41.75p39.98p39.50p13,837
Dec 10, 202435.50p35.25p35.25p35.50p6,000
Dec 9, 202435.50p33.05p33.05p35.50p10,250
Dec 6, 202436.50p34.35p30.00p35.50p93,390
Dec 5, 202436.50p36.90p36.50p36.50p1,446
Dec 2, 202436.50p36.97p34.35p36.50p13,900
Nov 29, 202436.50p34.25p34.25p36.50p1,700
Nov 28, 202436.50p38.00p34.31p36.50p91,695
Nov 27, 202436.50p34.20p34.00p36.50p30,000
Nov 22, 202436.50p34.31p34.31p36.50p9,318
Nov 21, 202436.50p39.00p34.00p36.50p11,198
Nov 14, 202436.50p39.00p34.31p36.50p5,227
Nov 13, 202436.50p34.31p34.31p36.50p10,000
Nov 7, 202436.50p38.70p38.70p36.50p52
Nov 5, 202437.50p36.50p35.00p36.50p81,014
Oct 29, 202437.50p39.00p35.00p37.50p10,052
Showing 1 to 50 of 174
March
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
25
26
27
28
29
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
4
5
6
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
March
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
23
24
25
26
27
28
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
4
5
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