Shares Magazine
22.00p+3.00 (+15.79%)13 Jun 2025, 17:04
Strip Tinning Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 18.50p | 18.00p | 18.00p | 18.50p | 1,000 |
| Mar 27, 2025 | 19.00p | 19.00p | 18.51p | 18.50p | 6,139 |
| Mar 24, 2025 | 20.50p | 20.00p | 19.00p | 19.00p | 5,169 |
| Mar 21, 2025 | 20.50p | 21.00p | 21.00p | 21.00p | 1,789 |
| Mar 20, 2025 | 21.00p | 21.40p | 19.00p | 20.50p | 17,467 |
| Mar 19, 2025 | 21.00p | 21.50p | 21.50p | 21.00p | 176 |
| Mar 17, 2025 | 21.00p | 20.00p | 20.00p | 21.00p | 740 |
| Mar 14, 2025 | 21.00p | 21.75p | 20.00p | 21.00p | 7,578 |
| Mar 13, 2025 | 21.00p | 21.70p | 20.00p | 21.00p | 1,136 |
| Mar 12, 2025 | 23.50p | 23.00p | 21.00p | 21.00p | 17,007 |
| Mar 10, 2025 | 23.50p | 22.30p | 22.30p | 23.50p | 3,000 |
| Mar 7, 2025 | 23.50p | 23.05p | 23.05p | 23.50p | 6,296 |
| 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 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.