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
03/10/2022 60.00p 60.00p 55.00p 60.00p 2500
30/09/2022 60.00p 60.00p 55.20p 60.00p 500
29/09/2022 62.50p 62.50p 60.00p 60.00p 1000
28/09/2022 67.50p 67.50p 62.50p 62.50p 2000
27/09/2022 70.00p 70.00p 67.50p 67.50p 0
26/09/2022 70.00p 71.00p 65.20p 70.00p 2952
23/09/2022 70.00p 70.00p 65.20p 70.00p 54
22/09/2022 70.00p 70.00p 70.00p 70.00p 0
21/09/2022 70.00p 70.00p 70.00p 70.00p 0
20/09/2022 70.00p 70.00p 65.50p 70.00p 5001
16/09/2022 75.00p 75.00p 74.60p 75.00p 1340
15/09/2022 75.00p 75.00p 75.00p 75.00p 0
14/09/2022 75.00p 75.00p 75.00p 75.00p 0
13/09/2022 75.00p 75.00p 74.74p 75.00p 20
12/09/2022 75.00p 75.00p 70.25p 75.00p 12000
09/09/2022 75.00p 76.00p 74.50p 75.00p 83600
08/09/2022 72.50p 77.75p 72.50p 75.00p 5000
07/09/2022 72.50p 73.15p 72.50p 72.50p 34
06/09/2022 72.50p 72.50p 72.50p 72.50p 0
05/09/2022 72.50p 72.50p 69.20p 72.50p 11218
02/09/2022 72.50p 72.50p 69.09p 72.50p 20
01/09/2022 72.50p 72.50p 72.50p 72.50p 0
31/08/2022 70.00p 74.00p 70.00p 72.50p 23545
30/08/2022 70.00p 72.00p 70.00p 70.00p 57
26/08/2022 70.00p 70.00p 70.00p 70.00p 0
25/08/2022 70.00p 70.00p 70.00p 70.00p 0
24/08/2022 70.00p 70.00p 70.00p 70.00p 0
23/08/2022 70.00p 72.40p 65.00p 70.00p 34727
22/08/2022 70.00p 70.00p 70.00p 70.00p 0
19/08/2022 75.00p 75.00p 68.00p 70.00p 20269
18/08/2022 100.00p 100.00p 95.00p 97.50p 7237
17/08/2022 100.00p 100.00p 96.11p 100.00p 500
16/08/2022 100.00p 100.00p 100.00p 100.00p 0
15/08/2022 100.00p 100.00p 100.00p 100.00p 0
12/08/2022 100.00p 103.00p 100.00p 100.00p 41
11/08/2022 100.00p 100.00p 100.00p 100.00p 0
10/08/2022 100.00p 100.00p 100.00p 100.00p 0
09/08/2022 100.00p 100.00p 100.00p 100.00p 0
08/08/2022 100.00p 100.00p 100.00p 100.00p 0
05/08/2022 100.00p 100.00p 100.00p 100.00p 0
04/08/2022 100.00p 100.00p 100.00p 100.00p 0
03/08/2022 100.00p 100.00p 100.00p 100.00p 500
02/08/2022 102.50p 102.50p 100.00p 100.00p 2500
01/08/2022 102.50p 102.50p 102.50p 102.50p 0
29/07/2022 102.50p 104.00p 102.50p 102.50p 200
28/07/2022 105.00p 105.00p 100.00p 102.50p 1057
27/07/2022 105.00p 108.50p 100.00p 105.00p 4000
26/07/2022 105.00p 105.00p 105.00p 105.00p 2700
25/07/2022 105.00p 105.00p 100.20p 105.00p 8500
22/07/2022 105.00p 105.00p 100.20p 105.00p 10000
21/07/2022 105.00p 105.00p 101.11p 105.00p 10130
20/07/2022 105.00p 105.00p 104.95p 105.00p 16652
19/07/2022 105.00p 105.00p 105.00p 105.00p 0
18/07/2022 105.00p 105.50p 105.00p 105.00p 100
15/07/2022 105.00p 106.11p 101.00p 105.00p 14900
14/07/2022 105.00p 106.50p 105.00p 105.00p 9
13/07/2022 105.00p 105.00p 105.00p 105.00p 1
12/07/2022 105.00p 105.00p 100.00p 105.00p 2500
11/07/2022 105.00p 105.00p 105.00p 105.00p 0
08/07/2022 105.00p 105.00p 105.00p 105.00p 0
07/07/2022 105.00p 108.85p 102.10p 108.00p 9815
06/07/2022 105.00p 109.50p 100.20p 105.00p 1741
05/07/2022 105.00p 109.50p 105.00p 105.00p 500
04/07/2022 105.00p 110.00p 102.00p 105.00p 19991
01/07/2022 99.00p 99.68p 99.00p 99.00p 1994
30/06/2022 99.00p 99.00p 96.30p 99.00p 1800
29/06/2022 97.50p 99.68p 97.50p 99.00p 300
28/06/2022 97.50p 99.00p 97.50p 97.50p 11500
27/06/2022 97.50p 99.68p 97.50p 97.50p 2094
24/06/2022 97.50p 99.68p 97.50p 97.50p 5500
23/06/2022 97.50p 97.50p 97.50p 97.50p 0
22/06/2022 97.50p 97.50p 95.75p 97.50p 6143
21/06/2022 97.50p 97.50p 97.50p 97.50p 0
20/06/2022 97.50p 97.50p 97.50p 97.50p 0
17/06/2022 96.50p 97.50p 96.50p 97.50p 0
16/06/2022 97.50p 97.50p 97.50p 97.50p 0
15/06/2022 97.50p 97.50p 97.50p 97.50p 0
14/06/2022 97.50p 97.50p 97.50p 97.50p 0
13/06/2022 97.50p 97.50p 97.50p 97.50p 0
10/06/2022 97.50p 97.50p 95.75p 97.50p 136
09/06/2022 97.50p 97.50p 97.50p 97.50p 0
08/06/2022 97.50p 97.50p 97.50p 97.50p 0
07/06/2022 97.50p 97.50p 97.50p 97.50p 0
06/06/2022 97.50p 97.50p 97.50p 97.50p 0
01/06/2022 97.50p 97.50p 95.00p 97.50p 4000
31/05/2022 97.50p 97.50p 97.50p 97.50p 0
30/05/2022 99.00p 100.00p 95.17p 97.50p 11443
27/05/2022 99.00p 99.00p 95.16p 99.00p 1313
26/05/2022 105.00p 105.00p 97.49p 99.00p 3000
25/05/2022 105.00p 105.00p 100.00p 105.00p 2000
24/05/2022 105.00p 105.00p 105.00p 105.00p 1500
23/05/2022 105.00p 105.00p 100.20p 105.00p 1000
20/05/2022 105.00p 105.00p 105.00p 105.00p 0
19/05/2022 110.00p 115.00p 103.00p 105.00p 107689
18/05/2022 137.50p 137.50p 109.00p 110.00p 12822
17/05/2022 147.50p 147.50p 147.50p 147.50p 0
16/05/2022 147.50p 147.50p 147.50p 147.50p 0
13/05/2022 147.50p 147.50p 147.50p 147.50p 0
12/05/2022 147.50p 147.50p 147.50p 147.50p 0
11/05/2022 152.50p 152.50p 147.50p 147.50p 5000
10/05/2022 152.50p 152.50p 148.00p 152.50p 14500
09/05/2022 152.50p 152.80p 152.50p 152.50p 1000
06/05/2022 152.50p 152.50p 152.50p 152.50p 0
05/05/2022 152.50p 152.50p 152.50p 152.50p 0
04/05/2022 152.50p 152.50p 150.00p 152.50p 6154
03/05/2022 152.50p 152.50p 152.50p 152.50p 0
29/04/2022 152.50p 153.10p 152.50p 152.50p 100
28/04/2022 152.50p 153.20p 152.50p 152.50p 1298
27/04/2022 152.50p 152.50p 152.50p 152.50p 0
26/04/2022 152.50p 152.50p 152.50p 152.50p 0
25/04/2022 152.50p 152.50p 152.50p 152.50p 0
22/04/2022 152.50p 153.25p 152.50p 152.50p 11434
21/04/2022 152.50p 152.50p 152.50p 152.50p 0
20/04/2022 152.50p 152.50p 152.50p 152.50p 0
19/04/2022 152.50p 152.50p 152.50p 152.50p 0
14/04/2022 152.50p 152.50p 152.50p 152.50p 0
13/04/2022 152.50p 152.50p 152.50p 152.50p 0
12/04/2022 152.50p 152.50p 152.50p 152.50p 0
11/04/2022 152.50p 152.50p 150.10p 152.50p 5334
08/04/2022 152.50p 152.50p 150.00p 152.50p 6000
07/04/2022 152.50p 152.50p 151.30p 152.50p 16200
06/04/2022 152.50p 152.50p 152.50p 152.50p 0
05/04/2022 152.50p 152.50p 150.00p 152.50p 8095
04/04/2022 152.50p 152.50p 152.50p 152.50p 0
01/04/2022 152.50p 152.50p 150.00p 152.50p 6258
31/03/2022 152.50p 152.50p 150.00p 152.50p 80000
30/03/2022 152.50p 152.50p 151.11p 152.50p 306
29/03/2022 157.50p 157.50p 150.00p 152.50p 26445
28/03/2022 157.50p 157.50p 155.00p 157.50p 2000
25/03/2022 157.50p 157.50p 157.50p 157.50p 0
24/03/2022 157.50p 157.50p 155.00p 157.50p 20616
23/03/2022 157.50p 157.50p 155.26p 157.50p 1894
22/03/2022 157.50p 157.50p 157.50p 157.50p 0
21/03/2022 157.50p 157.50p 156.70p 157.50p 9567
18/03/2022 157.50p 157.50p 157.50p 157.50p 0
17/03/2022 157.50p 157.50p 156.70p 157.50p 1600
16/03/2022 157.50p 157.50p 155.00p 157.50p 2454
15/03/2022 157.50p 157.50p 155.21p 157.50p 4000
14/03/2022 157.50p 158.75p 155.21p 157.50p 4500
11/03/2022 157.50p 157.50p 155.10p 157.50p 8800
10/03/2022 157.50p 157.50p 157.50p 157.50p 0
09/03/2022 157.50p 157.50p 157.50p 157.50p 0
08/03/2022 157.50p 157.50p 155.10p 157.50p 4000
07/03/2022 157.50p 157.50p 157.50p 157.50p 0
04/03/2022 165.00p 165.00p 155.10p 157.50p 5535
03/03/2022 165.00p 167.00p 160.00p 165.00p 1294
02/03/2022 165.00p 165.00p 164.90p 165.00p 3000
01/03/2022 170.00p 170.00p 160.00p 165.00p 15793
28/02/2022 175.00p 175.00p 165.60p 170.00p 16000
25/02/2022 175.00p 178.50p 171.50p 175.00p 4463
24/02/2022 182.50p 182.50p 170.00p 175.00p 9843
23/02/2022 185.00p 185.00p 184.75p 185.00p 7454
22/02/2022 185.00p 185.00p 180.00p 185.00p 12345
21/02/2022 185.00p 185.00p 180.00p 185.00p 17107
18/02/2022 187.50p 188.75p 180.00p 185.00p 13336
17/02/2022 185.00p 189.00p 180.00p 187.50p 64943
16/02/2022 192.50p 200.00p 170.00p 185.00p 300097

*Close Price adjusted for both dividends and splits