1. Share Prices

  2. Strip Tinning Holdings PLC (STG)

36.50p-1.00 (-2.67%)16 Jan 2025, 13:12
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

 
     
Download
DateOpenHighLowCloseVolume
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
Oct 28, 202437.50p35.00p35.00p37.50p7,500
Oct 23, 202436.00p40.00p35.00p37.50p52,226
Oct 22, 202435.00p34.00p33.00p35.00p118,213
Oct 21, 202435.00p33.13p33.00p35.00p45,000
Oct 18, 202435.00p33.35p33.35p35.00p7,159
Oct 15, 202435.00p37.00p37.00p35.00p109
Oct 14, 202435.00p33.35p33.35p35.00p7,500
Oct 11, 202435.00p37.00p37.00p35.00p3
Oct 9, 202435.00p35.00p33.00p35.00p36,818
Oct 7, 202435.00p36.76p36.76p35.00p82
Oct 3, 202435.00p34.75p33.31p35.00p5,818
Oct 2, 202435.00p33.00p33.00p35.00p5,000
Oct 1, 202435.00p35.00p35.00p35.00p5,000
Sep 30, 202435.00p35.00p35.00p35.00p41,000
Sep 27, 202435.00p36.80p36.80p35.00p164
Sep 26, 202435.00p37.00p37.00p35.00p2
Sep 25, 202435.00p33.25p33.25p35.00p2,671
Sep 24, 202435.00p37.00p37.00p35.00p10
Sep 23, 202435.50p36.00p35.00p34.50p3,003
Sep 20, 202435.50p36.00p35.02p35.50p2,115
Sep 19, 202435.50p36.00p36.00p35.50p3
Sep 18, 202435.50p35.05p35.05p35.50p1,621
Sep 17, 202439.50p40.00p36.00p35.50p20,005
Sep 16, 202442.50p40.00p38.50p39.50p10,488
Sep 13, 202442.50p42.40p42.40p42.50p48
Sep 11, 202442.50p40.35p40.10p42.50p7,500
Sep 10, 202442.50p42.50p40.35p42.50p47,224
Sep 9, 202442.50p41.40p41.40p42.50p2,197
1234
Showing 1 to 50 of 172

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.