27.50p+0.00 (+0.00%)02 Jul 2025, 14:48
Strip Tinning Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
May 7, 2025 | 18.50p | 17.00p | 17.00p | 18.50p | 11,414 |
May 6, 2025 | 18.50p | 18.60p | 17.00p | 18.50p | 9,250 |
May 2, 2025 | 18.50p | 18.71p | 18.70p | 18.50p | 11,398 |
May 1, 2025 | 18.50p | 20.00p | 17.00p | 18.50p | 11,682 |
Apr 30, 2025 | 18.50p | 18.86p | 18.80p | 18.50p | 9,375 |
Apr 29, 2025 | 18.50p | 19.04p | 18.95p | 18.50p | 8,516 |
Apr 25, 2025 | 17.00p | 16.00p | 16.00p | 17.00p | 14 |
Apr 24, 2025 | 17.00p | 17.40p | 16.25p | 17.00p | 6,914 |
Apr 22, 2025 | 17.00p | 18.00p | 16.00p | 17.00p | 3,266 |
Apr 17, 2025 | 17.50p | 19.00p | 16.00p | 17.00p | 7,176 |
Apr 16, 2025 | 17.50p | 18.00p | 16.10p | 17.50p | 17,662 |
Apr 15, 2025 | 17.50p | 17.90p | 16.00p | 17.50p | 19,349 |
Apr 14, 2025 | 17.50p | 17.98p | 17.50p | 17.50p | 19,189 |
Apr 11, 2025 | 24.50p | 25.00p | 16.00p | 17.00p | 247,375 |
Apr 9, 2025 | 24.00p | 26.00p | 20.33p | 24.00p | 36,798 |
Apr 7, 2025 | 24.00p | 24.70p | 22.00p | 24.00p | 4,673 |
Apr 4, 2025 | 24.00p | 26.00p | 22.00p | 24.00p | 38,981 |
Apr 3, 2025 | 24.00p | 25.00p | 23.32p | 24.00p | 9,707 |
Apr 2, 2025 | 32.50p | 35.00p | 20.00p | 24.00p | 139,298 |
Apr 1, 2025 | 22.50p | 43.00p | 24.40p | 31.00p | 691,072 |
Mar 31, 2025 | 18.50p | 19.75p | 17.75p | 18.50p | 24,989 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.