Strip Tinning Holdings (STG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Strip Tinning Holdings

Date Open High Low Close* Volume
04/12/2025 25.00p 25.00p 23.00p 25.00p 487
03/12/2025 25.00p 25.00p 24.82p 25.00p 0
02/12/2025 25.00p 25.00p 24.82p 25.00p 0
01/12/2025 26.00p 26.00p 23.00p 25.00p 2508
28/11/2025 26.00p 26.25p 26.00p 26.00p 0
27/11/2025 26.00p 26.00p 25.00p 26.00p 176
26/11/2025 27.50p 27.50p 24.00p 26.00p 5963
25/11/2025 27.50p 27.50p 25.10p 27.50p 11910
24/11/2025 27.50p 30.00p 25.00p 27.50p 4659
21/11/2025 27.50p 27.50p 26.80p 27.50p 33250
20/11/2025 27.50p 27.50p 25.03p 27.50p 34966
19/11/2025 27.50p 27.89p 27.50p 27.50p 0
18/11/2025 27.50p 27.89p 27.50p 27.50p 0
17/11/2025 27.50p 27.50p 25.00p 27.50p 13380
14/11/2025 27.50p 27.50p 25.00p 27.50p 4137
13/11/2025 27.50p 27.50p 25.01p 27.50p 6620
12/11/2025 27.50p 27.50p 25.75p 27.50p 8542
11/11/2025 27.50p 27.50p 25.20p 27.50p 290
10/11/2025 27.50p 27.89p 27.50p 27.50p 0
07/11/2025 27.50p 27.50p 25.75p 27.50p 4946
06/11/2025 27.50p 27.50p 25.75p 27.50p 332
05/11/2025 27.50p 29.25p 25.50p 27.50p 144554
04/11/2025 25.50p 28.00p 23.00p 27.50p 95613
03/11/2025 25.50p 28.00p 25.50p 25.50p 53
31/10/2025 25.50p 25.50p 24.92p 25.50p 0
30/10/2025 25.50p 25.50p 23.00p 25.50p 51
29/10/2025 25.50p 27.00p 23.01p 25.50p 17160
28/10/2025 25.50p 25.50p 25.50p 25.50p 1477
27/10/2025 25.50p 25.50p 24.92p 25.50p 0
24/10/2025 25.50p 25.50p 24.92p 25.50p 0
23/10/2025 27.50p 30.00p 23.00p 25.50p 6329
22/10/2025 27.50p 28.00p 25.60p 27.50p 1139
21/10/2025 27.50p 28.90p 25.00p 27.50p 45828
20/10/2025 25.50p 30.00p 23.40p 27.50p 36895
17/10/2025 23.00p 23.50p 23.00p 23.00p 0
16/10/2025 23.00p 23.00p 22.00p 23.00p 407
15/10/2025 23.00p 23.50p 23.00p 23.00p 0
14/10/2025 23.00p 23.00p 22.10p 23.00p 3250
13/10/2025 23.00p 24.60p 23.00p 23.00p 764
10/10/2025 23.00p 23.50p 23.00p 23.00p 0
09/10/2025 23.00p 24.33p 23.00p 23.00p 4093
08/10/2025 23.00p 23.00p 22.00p 23.00p 7885
07/10/2025 23.00p 24.90p 23.00p 23.00p 81
06/10/2025 23.00p 23.00p 22.00p 23.00p 6813
03/10/2025 23.00p 23.00p 22.00p 23.00p 5000
02/10/2025 23.00p 23.50p 23.00p 23.00p 0
01/10/2025 23.00p 23.50p 23.00p 23.00p 0
30/09/2025 23.00p 23.50p 23.00p 23.00p 0
29/09/2025 23.00p 23.50p 23.00p 23.00p 0
26/09/2025 23.00p 24.00p 23.00p 23.00p 47500
25/09/2025 23.00p 23.50p 23.00p 23.00p 0
24/09/2025 23.00p 23.50p 23.00p 23.00p 4000
23/09/2025 23.00p 23.50p 23.00p 23.00p 0
22/09/2025 23.00p 24.80p 21.00p 23.00p 4165
19/09/2025 23.00p 23.50p 23.00p 23.00p 0
18/09/2025 23.00p 23.50p 23.00p 23.00p 0
17/09/2025 23.00p 23.50p 23.00p 23.00p 0
16/09/2025 23.00p 23.00p 23.00p 23.00p 0
15/09/2025 23.00p 24.80p 23.00p 23.00p 101
12/09/2025 23.00p 23.00p 23.00p 23.00p 4000
11/09/2025 23.00p 23.00p 23.00p 23.00p 4999
10/09/2025 23.00p 23.15p 21.00p 23.00p 52021
09/09/2025 23.00p 23.00p 22.89p 23.00p 15000
08/09/2025 23.00p 23.50p 23.00p 23.00p 0
05/09/2025 23.00p 23.00p 22.89p 23.00p 44
04/09/2025 23.00p 23.50p 23.00p 23.00p 0
03/09/2025 23.00p 25.00p 21.00p 23.00p 87
02/09/2025 23.00p 23.50p 23.00p 23.00p 0
01/09/2025 23.00p 23.50p 23.00p 23.00p 0
29/08/2025 23.00p 23.89p 23.00p 23.00p 42
28/08/2025 23.00p 23.50p 23.00p 23.00p 0
27/08/2025 23.00p 23.50p 23.00p 23.00p 0
26/08/2025 23.00p 23.50p 23.00p 23.00p 0
22/08/2025 23.00p 23.50p 23.00p 23.00p 0
21/08/2025 23.00p 23.89p 23.00p 23.00p 42
20/08/2025 23.50p 25.00p 21.00p 23.00p 3758
19/08/2025 23.50p 23.88p 23.50p 23.50p 0
18/08/2025 23.50p 23.88p 23.50p 23.50p 0
15/08/2025 23.50p 23.88p 23.50p 23.50p 0
14/08/2025 24.50p 24.50p 22.25p 23.50p 8100
13/08/2025 24.50p 24.50p 23.92p 24.50p 0
12/08/2025 24.50p 24.50p 22.00p 24.50p 3700
11/08/2025 24.50p 24.50p 22.25p 24.50p 7050
08/08/2025 24.50p 26.49p 22.01p 24.50p 21000
07/08/2025 24.50p 26.49p 22.00p 24.50p 40
06/08/2025 24.50p 26.49p 22.00p 24.50p 489
05/08/2025 26.50p 26.50p 22.75p 24.50p 24659
04/08/2025 27.50p 27.50p 25.00p 26.50p 6120
01/08/2025 27.50p 27.70p 27.50p 27.50p 10787
31/07/2025 27.50p 27.50p 25.80p 27.50p 24
30/07/2025 27.50p 27.50p 27.38p 27.50p 0
29/07/2025 27.50p 27.50p 27.38p 27.50p 0
28/07/2025 27.50p 27.77p 26.40p 27.50p 3174
25/07/2025 28.50p 28.50p 25.00p 27.50p 25812
24/07/2025 28.50p 28.50p 28.29p 28.50p 0
23/07/2025 28.50p 28.50p 28.29p 28.50p 0
22/07/2025 28.50p 28.50p 27.75p 28.50p 7125
21/07/2025 28.50p 28.50p 27.00p 28.50p 3027
18/07/2025 28.50p 29.90p 27.51p 28.50p 20226
17/07/2025 28.50p 29.90p 27.30p 28.50p 70297
16/07/2025 27.50p 30.00p 27.50p 28.50p 4505
15/07/2025 27.50p 27.50p 25.80p 27.50p 434
14/07/2025 27.50p 29.75p 27.50p 27.50p 1344
11/07/2025 27.50p 30.00p 25.00p 27.50p 1057
10/07/2025 27.50p 27.50p 25.75p 27.50p 2718
09/07/2025 27.50p 28.68p 27.50p 27.50p 0
08/07/2025 27.50p 27.50p 25.75p 27.50p 896
07/07/2025 27.50p 27.50p 25.75p 27.50p 1368
04/07/2025 27.50p 27.50p 25.75p 27.50p 10906
03/07/2025 27.50p 28.68p 27.50p 27.50p 0
02/07/2025 27.50p 27.50p 27.30p 27.50p 40000
01/07/2025 27.50p 27.50p 25.01p 27.50p 4966
30/06/2025 27.50p 28.68p 27.50p 27.50p 0
27/06/2025 27.50p 27.50p 27.30p 27.50p 7472
26/06/2025 27.50p 28.68p 27.50p 27.50p 0
25/06/2025 27.50p 27.50p 25.00p 27.50p 4872
24/06/2025 27.50p 28.60p 25.31p 27.50p 104867
23/06/2025 26.50p 26.62p 26.50p 26.50p 50000
20/06/2025 24.50p 27.90p 23.00p 26.50p 44873
19/06/2025 24.50p 24.50p 24.12p 24.50p 0
18/06/2025 23.00p 27.00p 21.00p 24.50p 10651
17/06/2025 23.00p 23.00p 22.40p 23.00p 33896
16/06/2025 22.00p 25.00p 21.00p 23.00p 168389
13/06/2025 19.00p 23.00p 17.33p 22.00p 121295
12/06/2025 19.00p 19.00p 18.50p 19.00p 0
11/06/2025 19.00p 19.00p 17.25p 19.00p 4865
10/06/2025 19.00p 19.00p 17.25p 19.00p 4850
09/06/2025 19.00p 19.00p 18.50p 19.00p 0
06/06/2025 19.00p 19.00p 18.25p 19.00p 15000
05/06/2025 18.50p 21.00p 17.00p 19.00p 43068
04/06/2025 18.50p 18.50p 17.26p 18.50p 1272
03/06/2025 19.00p 19.00p 17.00p 19.00p 5031
02/06/2025 19.00p 19.00p 18.75p 19.00p 0
30/05/2025 19.00p 19.00p 18.00p 19.00p 10849
29/05/2025 19.00p 19.00p 18.00p 19.00p 15616
28/05/2025 19.00p 19.00p 18.75p 19.00p 0
27/05/2025 19.00p 19.00p 18.00p 19.00p 7500
23/05/2025 19.00p 19.00p 18.00p 19.00p 20557
22/05/2025 19.00p 19.00p 18.30p 19.00p 820
21/05/2025 19.00p 19.00p 18.00p 19.00p 14122
20/05/2025 18.00p 20.00p 16.00p 19.00p 25664
19/05/2025 18.00p 18.00p 17.09p 18.00p 0
16/05/2025 18.50p 20.00p 16.00p 18.00p 15350
15/05/2025 18.50p 18.50p 17.00p 18.50p 1739
14/05/2025 18.50p 18.50p 18.13p 18.50p 0
13/05/2025 18.50p 18.50p 17.00p 18.50p 6398
12/05/2025 18.50p 20.00p 18.50p 18.50p 2850
09/05/2025 18.50p 18.50p 18.13p 18.50p 0
08/05/2025 18.50p 18.56p 17.00p 18.50p 10517
07/05/2025 18.50p 18.50p 17.00p 18.50p 11414
06/05/2025 18.50p 18.60p 17.00p 18.50p 9250
02/05/2025 18.50p 18.71p 18.50p 18.50p 11398
01/05/2025 18.50p 20.00p 17.00p 18.50p 11683
30/04/2025 18.50p 18.86p 18.50p 18.50p 9375
29/04/2025 18.50p 19.04p 18.50p 18.50p 8516
28/04/2025 17.00p 17.00p 17.00p 17.00p 0
25/04/2025 17.00p 17.00p 16.00p 17.00p 14
24/04/2025 17.00p 17.40p 16.25p 17.00p 6914
23/04/2025 17.00p 17.00p 17.00p 17.00p 0
22/04/2025 17.00p 18.00p 16.00p 17.00p 3267
17/04/2025 17.50p 19.00p 16.00p 17.00p 7177
16/04/2025 17.50p 18.00p 16.10p 17.50p 17662
15/04/2025 17.50p 17.90p 16.00p 17.50p 19349
14/04/2025 17.50p 17.98p 17.50p 17.50p 19189
11/04/2025 24.50p 25.00p 16.00p 17.00p 247376
10/04/2025 24.50p 24.50p 23.67p 24.50p 0
09/04/2025 24.00p 26.00p 20.33p 24.00p 36801
08/04/2025 24.00p 24.00p 23.33p 24.00p 0
07/04/2025 24.00p 24.70p 22.00p 24.00p 4673
04/04/2025 24.00p 26.00p 22.00p 24.00p 38982
03/04/2025 24.00p 25.00p 23.32p 24.00p 9707
02/04/2025 32.50p 35.00p 20.00p 24.00p 139303
01/04/2025 22.50p 43.00p 22.50p 31.00p 691076
31/03/2025 18.50p 19.75p 17.75p 18.50p 24989
28/03/2025 18.50p 18.50p 18.00p 18.50p 1000
27/03/2025 19.00p 19.00p 18.50p 18.50p 6139
26/03/2025 19.00p 19.00p 19.00p 19.00p 0
25/03/2025 19.00p 19.00p 19.00p 19.00p 0
24/03/2025 20.50p 20.50p 19.00p 19.00p 5169
21/03/2025 20.50p 21.00p 20.50p 21.00p 1789
20/03/2025 21.00p 21.40p 19.00p 20.50p 17467
19/03/2025 21.00p 21.50p 21.00p 21.00p 176
18/03/2025 21.00p 21.00p 20.50p 21.00p 0
17/03/2025 21.00p 21.00p 20.00p 21.00p 740
14/03/2025 21.00p 21.75p 20.00p 21.00p 7578
13/03/2025 21.00p 21.70p 20.00p 21.00p 1136
12/03/2025 23.50p 23.50p 21.00p 21.00p 17008
11/03/2025 23.50p 23.50p 23.00p 23.50p 0
10/03/2025 23.50p 23.50p 22.30p 23.50p 3000
07/03/2025 23.50p 23.50p 23.05p 23.50p 6296
06/03/2025 23.50p 24.00p 23.50p 23.50p 251
05/03/2025 23.50p 24.00p 23.50p 23.50p 183
04/03/2025 24.50p 24.50p 22.00p 23.50p 4574
03/03/2025 24.50p 24.50p 23.25p 24.50p 0
28/02/2025 27.50p 27.50p 23.00p 24.50p 5092
27/02/2025 27.50p 27.50p 26.95p 27.50p 372
26/02/2025 27.50p 27.50p 26.67p 27.50p 0
25/02/2025 27.50p 27.50p 25.40p 27.50p 1904
24/02/2025 27.50p 27.50p 25.00p 27.50p 20
21/02/2025 27.50p 27.50p 22.00p 27.50p 34854

*Close Price adjusted for both dividends and splits