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
12/03/2024 42.50p 42.50p 31.45p 33.00p 24020
11/03/2024 42.50p 43.00p 42.50p 42.50p 0
08/03/2024 42.50p 42.50p 40.10p 42.50p 1000
07/03/2024 42.50p 43.70p 40.90p 42.50p 23316
06/03/2024 32.50p 43.00p 32.50p 42.50p 65278
05/03/2024 33.00p 33.00p 32.20p 32.50p 18500
04/03/2024 33.00p 34.88p 33.00p 33.00p 5000
01/03/2024 37.50p 37.50p 33.00p 33.00p 1000
29/02/2024 37.50p 38.35p 37.50p 37.50p 10000
28/02/2024 37.50p 37.50p 37.50p 37.50p 0
27/02/2024 37.50p 37.50p 37.50p 37.50p 0
26/02/2024 37.50p 37.50p 35.00p 37.50p 3667
23/02/2024 37.50p 37.50p 37.50p 37.50p 0
22/02/2024 40.00p 40.00p 35.00p 37.50p 2000
21/02/2024 42.50p 45.00p 40.00p 40.00p 1385
20/02/2024 42.50p 42.50p 40.00p 42.50p 11216
19/02/2024 42.50p 42.50p 42.50p 42.50p 0
16/02/2024 42.50p 42.50p 42.50p 42.50p 0
15/02/2024 42.50p 42.50p 40.00p 42.50p 30874
14/02/2024 42.50p 43.00p 40.00p 42.50p 35000
13/02/2024 42.50p 42.50p 42.50p 42.50p 0
12/02/2024 42.50p 42.50p 42.00p 42.50p 1600
09/02/2024 42.50p 42.50p 40.50p 42.50p 3343
08/02/2024 42.50p 42.50p 42.50p 42.50p 0
07/02/2024 42.50p 42.50p 42.50p 42.50p 0
06/02/2024 42.50p 42.50p 42.50p 42.50p 0
05/02/2024 42.50p 42.50p 40.10p 42.50p 3100
02/02/2024 42.50p 43.80p 42.50p 42.50p 48500
01/02/2024 42.50p 45.00p 42.50p 42.50p 0
31/01/2024 42.50p 46.67p 42.50p 45.00p 0
30/01/2024 42.50p 46.67p 42.50p 45.00p 0
29/01/2024 42.50p 45.00p 40.10p 45.00p 2000
26/01/2024 42.50p 46.67p 42.50p 45.00p 0
25/01/2024 42.50p 46.67p 42.50p 45.00p 0
24/01/2024 42.50p 46.67p 42.50p 45.00p 0
23/01/2024 42.50p 50.00p 40.10p 45.00p 3002
22/01/2024 42.50p 42.50p 42.50p 42.50p 0
19/01/2024 42.50p 46.67p 42.50p 45.00p 0
18/01/2024 42.50p 44.00p 42.50p 42.50p 20000
17/01/2024 42.50p 42.50p 40.00p 42.50p 8
16/01/2024 42.50p 42.50p 40.00p 42.50p 21
15/01/2024 42.50p 44.50p 40.00p 42.50p 39500
12/01/2024 42.50p 42.50p 42.50p 42.50p 0
11/01/2024 42.50p 42.50p 42.50p 42.50p 0
10/01/2024 42.50p 44.50p 42.50p 42.50p 11214
09/01/2024 42.50p 42.50p 42.50p 42.50p 0
08/01/2024 42.50p 42.50p 42.50p 42.50p 0
05/01/2024 42.50p 42.50p 40.00p 42.50p 651
04/01/2024 42.50p 42.50p 42.50p 42.50p 0
03/01/2024 42.50p 42.50p 42.50p 42.50p 0
02/01/2024 42.50p 44.50p 42.50p 42.50p 2000
29/12/2023 42.50p 42.50p 40.10p 42.50p 1435
28/12/2023 42.50p 44.50p 42.40p 42.50p 42140
27/12/2023 42.50p 42.50p 42.50p 42.50p 0
22/12/2023 42.50p 42.50p 42.50p 42.50p 0
21/12/2023 42.50p 42.50p 42.45p 42.50p 80
20/12/2023 42.50p 42.50p 42.50p 42.50p 0
19/12/2023 42.50p 42.50p 42.50p 42.50p 0
18/12/2023 42.50p 42.50p 42.50p 42.50p 0
15/12/2023 42.50p 42.50p 40.00p 42.50p 2000
14/12/2023 42.50p 42.50p 40.00p 42.50p 967
13/12/2023 42.50p 42.50p 42.50p 42.50p 0
12/12/2023 42.50p 42.50p 42.50p 42.50p 0
11/12/2023 42.50p 42.50p 42.50p 42.50p 0
08/12/2023 42.50p 42.50p 42.50p 42.50p 0
07/12/2023 42.50p 42.50p 42.50p 42.50p 0
06/12/2023 42.50p 42.50p 42.50p 42.50p 0
05/12/2023 42.50p 42.50p 40.00p 42.50p 1850
04/12/2023 42.50p 42.50p 42.50p 42.50p 0
01/12/2023 42.50p 45.00p 42.50p 42.50p 3
30/11/2023 42.50p 42.50p 40.00p 42.50p 4000
29/11/2023 42.50p 42.50p 41.67p 42.50p 0
28/11/2023 42.50p 42.50p 41.67p 42.50p 0
27/11/2023 42.50p 42.50p 41.67p 42.50p 0
24/11/2023 42.50p 42.50p 41.67p 42.50p 0
23/11/2023 42.50p 42.50p 41.67p 42.50p 0
22/11/2023 42.50p 42.50p 40.15p 42.50p 507
21/11/2023 42.50p 43.33p 42.50p 42.50p 0
20/11/2023 45.00p 45.00p 40.00p 42.50p 6000
17/11/2023 45.00p 45.00p 42.50p 45.00p 0
16/11/2023 50.00p 50.00p 45.00p 45.00p 6000
15/11/2023 50.00p 51.40p 50.00p 50.00p 2095
14/11/2023 50.00p 51.70p 50.00p 50.00p 14067
13/11/2023 50.00p 51.00p 50.00p 50.00p 0
10/11/2023 50.00p 50.00p 46.00p 50.00p 10000
09/11/2023 50.00p 52.70p 50.00p 50.00p 3783
08/11/2023 50.00p 53.00p 50.00p 50.00p 943
07/11/2023 50.00p 50.00p 45.20p 50.00p 803
06/11/2023 45.00p 54.00p 45.00p 50.00p 11287
03/11/2023 42.50p 45.00p 42.50p 42.50p 85
02/11/2023 42.50p 42.50p 42.50p 42.50p 0
01/11/2023 42.50p 42.50p 42.50p 42.50p 0
31/10/2023 42.50p 42.50p 42.50p 42.50p 0
30/10/2023 42.50p 42.50p 42.50p 42.50p 0
27/10/2023 42.50p 42.50p 42.50p 42.50p 0
26/10/2023 42.50p 42.50p 42.50p 42.50p 0
25/10/2023 42.50p 42.50p 42.50p 42.50p 0
24/10/2023 42.50p 46.00p 42.50p 42.50p 178
23/10/2023 42.50p 45.00p 42.50p 42.50p 500
20/10/2023 40.00p 44.00p 40.00p 42.50p 1546
19/10/2023 40.00p 42.50p 40.00p 40.00p 1380
18/10/2023 42.50p 45.00p 37.00p 40.00p 10871
17/10/2023 45.00p 45.00p 40.50p 42.50p 6109
16/10/2023 50.00p 50.00p 45.00p 45.00p 7000
13/10/2023 52.50p 52.50p 50.00p 50.00p 2000
12/10/2023 57.50p 57.50p 51.50p 52.50p 5659
11/10/2023 57.50p 58.33p 57.50p 57.50p 0
10/10/2023 65.00p 65.00p 55.00p 57.50p 3655
09/10/2023 65.00p 67.50p 65.00p 65.00p 0
06/10/2023 65.00p 67.50p 65.00p 65.00p 0
05/10/2023 65.00p 67.50p 65.00p 65.00p 0
04/10/2023 65.00p 65.00p 60.00p 65.00p 39
03/10/2023 65.00p 70.00p 65.00p 70.00p 30
02/10/2023 65.00p 67.50p 65.00p 65.00p 0
29/09/2023 65.00p 65.00p 60.00p 65.00p 10000
28/09/2023 65.00p 65.00p 60.00p 65.00p 4450
27/09/2023 65.00p 65.00p 60.00p 60.00p 172
26/09/2023 65.00p 67.50p 65.00p 65.00p 0
25/09/2023 65.00p 65.00p 60.25p 65.00p 5500
22/09/2023 65.00p 67.50p 65.00p 65.00p 0
21/09/2023 62.50p 65.00p 62.45p 65.00p 4615
20/09/2023 62.50p 62.50p 62.50p 62.50p 0
19/09/2023 62.50p 62.50p 62.50p 62.50p 0
18/09/2023 62.50p 62.50p 62.50p 62.50p 0
15/09/2023 65.00p 65.00p 60.00p 62.50p 2500
14/09/2023 65.00p 65.00p 65.00p 65.00p 0
13/09/2023 65.00p 65.00p 60.00p 65.00p 2000
12/09/2023 65.00p 65.00p 62.50p 65.00p 0
11/09/2023 65.00p 67.00p 65.00p 65.00p 746
08/09/2023 65.00p 65.00p 62.50p 65.00p 0
07/09/2023 65.00p 65.00p 62.50p 65.00p 0
06/09/2023 65.00p 65.00p 62.50p 65.00p 0
05/09/2023 67.50p 67.50p 62.50p 65.00p 0
04/09/2023 67.50p 69.40p 60.00p 67.50p 8139
01/09/2023 67.50p 69.50p 67.50p 67.50p 25123
31/08/2023 67.50p 67.50p 67.50p 67.50p 0
30/08/2023 67.50p 67.50p 61.00p 67.50p 5500
29/08/2023 67.50p 67.50p 67.50p 67.50p 7200
25/08/2023 67.50p 67.50p 67.50p 67.50p 0
24/08/2023 67.50p 75.00p 60.00p 67.50p 23
23/08/2023 67.50p 67.50p 67.50p 67.50p 0
22/08/2023 67.50p 67.50p 67.50p 67.50p 0
21/08/2023 67.50p 67.50p 67.50p 67.50p 0
18/08/2023 67.50p 72.00p 65.00p 67.50p 17389
17/08/2023 67.50p 75.00p 60.00p 67.50p 178
16/08/2023 55.00p 75.00p 54.00p 67.50p 20992
15/08/2023 55.00p 60.00p 55.00p 55.00p 5000
14/08/2023 55.00p 55.00p 52.50p 55.00p 2000
11/08/2023 55.00p 55.00p 52.00p 55.00p 0
10/08/2023 55.00p 55.00p 52.50p 55.00p 7567
09/08/2023 55.00p 55.00p 52.00p 55.00p 0
08/08/2023 55.00p 55.00p 52.00p 55.00p 0
07/08/2023 55.00p 59.00p 55.00p 55.00p 4850
04/08/2023 55.00p 55.00p 53.33p 55.00p 0
03/08/2023 55.00p 55.00p 51.00p 55.00p 4250
02/08/2023 55.00p 55.00p 53.33p 55.00p 0
01/08/2023 55.00p 58.00p 50.30p 55.00p 5006
31/07/2023 55.00p 55.00p 54.00p 55.00p 9000
28/07/2023 60.00p 60.00p 52.50p 52.50p 3438
27/07/2023 60.00p 60.00p 55.00p 60.00p 855
26/07/2023 60.00p 60.00p 55.00p 60.00p 9560
25/07/2023 60.00p 61.00p 60.00p 60.00p 0
24/07/2023 60.00p 60.00p 55.20p 60.00p 463
21/07/2023 60.00p 60.40p 60.00p 60.00p 7500
20/07/2023 60.00p 61.00p 60.00p 60.00p 0
19/07/2023 62.50p 62.50p 60.00p 60.00p 5515
18/07/2023 62.50p 63.33p 62.50p 62.50p 0
17/07/2023 62.50p 63.33p 62.50p 62.50p 0
14/07/2023 65.00p 65.00p 60.00p 62.50p 4150
13/07/2023 65.00p 65.00p 60.00p 65.00p 4276
12/07/2023 65.00p 65.00p 64.00p 65.00p 0
11/07/2023 65.00p 65.00p 61.00p 65.00p 500
10/07/2023 65.00p 65.43p 60.25p 65.00p 4336
07/07/2023 65.00p 65.45p 65.00p 65.00p 1633
06/07/2023 65.00p 65.50p 60.30p 65.00p 4001
05/07/2023 65.00p 65.25p 65.00p 65.00p 47500
04/07/2023 65.00p 66.90p 65.00p 65.00p 262
03/07/2023 65.00p 67.20p 64.00p 65.00p 1906
30/06/2023 65.00p 68.00p 64.90p 65.00p 24532
29/06/2023 60.00p 65.90p 60.00p 65.00p 64718
28/06/2023 60.00p 63.90p 57.60p 60.00p 3228
27/06/2023 60.00p 65.00p 55.00p 60.00p 5065
26/06/2023 60.00p 63.75p 59.00p 60.00p 2563
23/06/2023 60.00p 64.00p 60.00p 60.00p 1168
22/06/2023 60.00p 65.00p 55.00p 65.00p 7125
21/06/2023 45.00p 70.00p 45.00p 60.00p 79252
20/06/2023 45.00p 50.00p 45.00p 45.00p 1207
19/06/2023 40.00p 45.00p 40.00p 45.00p 2800
16/06/2023 37.50p 38.75p 35.00p 37.50p 40885
15/06/2023 37.50p 39.50p 37.50p 37.50p 10059
14/06/2023 37.50p 38.69p 37.50p 37.50p 58462
13/06/2023 37.50p 39.00p 37.50p 37.50p 61000
12/06/2023 37.50p 37.50p 36.25p 37.50p 0
09/06/2023 37.50p 39.00p 36.00p 37.50p 39345
08/06/2023 37.50p 39.00p 37.50p 37.50p 3251
07/06/2023 37.50p 39.00p 37.50p 37.50p 78461
06/06/2023 37.50p 37.50p 36.25p 37.50p 0
05/06/2023 37.50p 37.50p 36.25p 37.50p 0
02/06/2023 37.50p 37.50p 36.25p 37.50p 0
01/06/2023 37.50p 37.50p 36.25p 37.50p 0

*Close Price adjusted for both dividends and splits