Stenprop Limited (STP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stenprop Limited

Date Open High Low Close* Volume
07/12/2020 136.00p 134.33p 133.10p 134.00p 20877
04/12/2020 136.00p 136.00p 133.00p 133.00p 92968
03/12/2020 135.00p 136.00p 135.00p 135.50p 56000
02/12/2020 134.00p 135.00p 133.50p 133.50p 113114
01/12/2020 134.00p 134.00p 131.15p 133.00p 80715
30/11/2020 132.00p 134.00p 131.80p 132.50p 91957
27/11/2020 132.00p 133.40p 131.05p 131.50p 60207
26/11/2020 134.00p 134.00p 131.15p 132.50p 6000
25/11/2020 130.00p 136.00p 128.85p 133.00p 242065
24/11/2020 127.00p 128.47p 128.00p 128.00p 2358
23/11/2020 127.00p 129.00p 128.50p 128.50p 107481
20/11/2020 127.00p 129.20p 128.50p 128.50p 1456
19/11/2020 127.00p 128.50p 128.00p 128.00p 0
18/11/2020 127.00p 128.50p 128.50p 128.50p 0
17/11/2020 127.00p 129.40p 127.00p 128.50p 7401
16/11/2020 129.00p 129.20p 126.00p 127.00p 19060
13/11/2020 129.00p 130.00p 128.50p 128.50p 10066
12/11/2020 126.00p 127.50p 126.00p 127.50p 809845
10/11/2020 131.00p 131.80p 129.00p 129.00p 592855
09/11/2020 130.00p 130.00p 127.79p 129.50p 59005
06/11/2020 127.00p 127.00p 126.90p 127.00p 269373
05/11/2020 125.00p 128.72p 127.00p 127.00p 265
04/11/2020 125.00p 127.00p 125.00p 127.00p 140500
03/11/2020 125.00p 125.00p 123.02p 124.50p 48088
02/11/2020 125.00p 123.50p 122.50p 123.50p 52133
30/10/2020 125.00p 125.00p 123.00p 123.00p 100
29/10/2020 123.00p 124.80p 122.36p 123.00p 3883
28/10/2020 122.00p 123.50p 122.00p 123.50p 30860
27/10/2020 125.00p 123.02p 122.50p 122.50p 2131
26/10/2020 125.00p 125.00p 123.50p 123.50p 40400
23/10/2020 123.00p 125.00p 122.80p 124.50p 81072
22/10/2020 121.00p 123.96p 122.00p 122.00p 2415
21/10/2020 121.00p 123.00p 121.00p 122.50p 82756
20/10/2020 121.00p 120.80p 119.50p 120.00p 68651
19/10/2020 121.00p 120.70p 119.02p 119.50p 11229
16/10/2020 121.00p 119.80p 119.50p 119.50p 2504
15/10/2020 121.00p 121.00p 117.10p 119.50p 320682
14/10/2020 121.00p 119.00p 117.10p 119.00p 2557
13/10/2020 121.00p 119.00p 117.10p 119.00p 4823
12/10/2020 121.00p 119.00p 118.80p 119.00p 9257
09/10/2020 121.00p 119.00p 117.10p 119.00p 8468
08/10/2020 121.00p 121.00p 117.10p 119.00p 2500
07/10/2020 117.00p 119.00p 119.00p 119.00p 0
06/10/2020 117.00p 119.00p 119.00p 119.00p 0
05/10/2020 117.00p 119.00p 117.10p 119.00p 112
02/10/2020 117.00p 119.00p 117.00p 119.00p 30831
01/10/2020 117.00p 119.00p 117.00p 119.00p 25000
30/09/2020 119.00p 119.00p 117.00p 119.00p 323866
29/09/2020 119.00p 119.00p 117.00p 119.00p 147553
28/09/2020 119.00p 119.00p 118.50p 119.00p 0
25/09/2020 119.00p 118.50p 117.10p 118.50p 70259
24/09/2020 119.00p 118.50p 117.03p 118.50p 5000
23/09/2020 119.00p 120.00p 118.00p 118.50p 73375
22/09/2020 117.00p 119.00p 117.00p 119.00p 67761
21/09/2020 117.00p 119.00p 117.04p 119.00p 15076
18/09/2020 117.00p 120.00p 119.00p 119.00p 18255
17/09/2020 117.00p 120.00p 119.00p 119.00p 10821
16/09/2020 117.00p 120.00p 117.00p 119.50p 29019
15/09/2020 121.00p 121.00p 118.50p 118.50p 2000
14/09/2020 118.00p 120.60p 118.00p 119.00p 8960
11/09/2020 118.00p 120.60p 118.00p 119.00p 17127
10/09/2020 118.00p 120.60p 119.00p 119.00p 10522
09/09/2020 118.00p 119.00p 117.00p 119.00p 553946
08/09/2020 118.00p 118.50p 117.00p 118.50p 250392
07/09/2020 118.00p 120.00p 117.00p 118.50p 198500
04/09/2020 119.00p 119.50p 119.00p 119.50p 43000
03/09/2020 120.00p 121.00p 120.00p 121.00p 8650
02/09/2020 120.00p 121.00p 120.00p 121.00p 25285
01/09/2020 119.00p 121.00p 119.00p 121.00p 77000
28/08/2020 119.00p 121.00p 119.00p 121.00p 9000
27/08/2020 122.00p 122.00p 119.30p 120.50p 30388
26/08/2020 121.00p 121.00p 119.40p 121.00p 2510
25/08/2020 121.00p 121.00p 119.00p 120.50p 11069
24/08/2020 121.00p 121.00p 119.00p 119.00p 2821
21/08/2020 117.00p 120.52p 117.00p 119.00p 826
20/08/2020 117.00p 118.50p 117.00p 118.50p 456000
19/08/2020 117.00p 120.56p 117.00p 119.00p 1257581
18/08/2020 118.00p 120.67p 117.00p 119.00p 313759
17/08/2020 118.00p 121.00p 118.00p 120.00p 523
14/08/2020 118.00p 119.00p 118.00p 119.00p 2017
13/08/2020 120.00p 120.67p 118.30p 119.50p 3120
12/08/2020 120.00p 119.00p 119.00p 119.00p 0
11/08/2020 120.00p 120.56p 119.00p 119.00p 2888
10/08/2020 120.00p 120.00p 119.00p 119.00p 19834
07/08/2020 117.00p 118.50p 118.50p 118.50p 0
06/08/2020 117.00p 119.40p 118.50p 118.50p 12935
05/08/2020 117.00p 119.34p 117.00p 118.50p 150864
04/08/2020 117.00p 118.00p 117.00p 118.00p 51140
03/08/2020 120.00p 118.50p 118.00p 118.00p 154950
31/07/2020 120.00p 118.50p 118.50p 118.50p 0
30/07/2020 120.00p 120.00p 118.50p 118.50p 2000
29/07/2020 120.00p 120.20p 117.60p 118.50p 8785
28/07/2020 120.00p 120.00p 117.60p 119.00p 35536
27/07/2020 118.00p 119.00p 118.00p 119.00p 41612
24/07/2020 120.00p 120.00p 119.00p 119.00p 29240
23/07/2020 119.00p 119.00p 119.00p 119.00p 20332
22/07/2020 119.00p 122.96p 119.00p 119.00p 10637
21/07/2020 121.00p 121.50p 120.92p 121.00p 150500
20/07/2020 120.00p 121.00p 120.92p 121.00p 1653
17/07/2020 120.00p 121.50p 120.00p 121.50p 114159
16/07/2020 120.00p 122.00p 120.00p 122.00p 104476
15/07/2020 120.00p 122.00p 120.00p 121.00p 40845
14/07/2020 122.00p 122.00p 119.00p 122.00p 74773
13/07/2020 123.00p 123.00p 120.00p 121.50p 20763
10/07/2020 122.00p 122.00p 119.00p 120.50p 97149
09/07/2020 120.00p 120.00p 120.00p 120.00p 10000
08/07/2020 123.00p 123.00p 121.00p 121.50p 98737
07/07/2020 123.00p 123.00p 119.00p 121.00p 628530
06/07/2020 122.00p 122.00p 120.98p 122.00p 20139
03/07/2020 118.00p 121.00p 118.00p 120.50p 11000
02/07/2020 119.00p 120.00p 117.00p 119.50p 58643
01/07/2020 117.00p 117.50p 116.00p 117.50p 20000
30/06/2020 120.00p 121.20p 117.00p 117.00p 79085
29/06/2020 120.00p 121.50p 120.00p 121.50p 3000
26/06/2020 124.00p 124.15p 120.00p 122.00p 231621
25/06/2020 125.00p 126.00p 124.20p 124.50p 60860
24/06/2020 129.00p 129.00p 125.00p 126.50p 952675
23/06/2020 130.00p 130.00p 125.00p 130.00p 126745
22/06/2020 123.00p 129.40p 125.25p 126.50p 13291
19/06/2020 123.00p 128.00p 121.50p 127.50p 487181
18/06/2020 120.00p 122.00p 120.00p 122.00p 61114
17/06/2020 118.00p 120.00p 116.00p 118.00p 91544
16/06/2020 114.00p 117.00p 114.48p 116.00p 1245
15/06/2020 114.00p 117.00p 114.00p 116.50p 40641
11/06/2020 111.00p 114.00p 109.00p 109.00p 539356
10/06/2020 107.00p 112.00p 106.00p 108.00p 151273
09/06/2020 107.00p 107.00p 106.00p 106.00p 144029
08/06/2020 107.00p 108.00p 105.00p 105.00p 177733
05/06/2020 107.00p 108.00p 105.00p 107.00p 117144
04/06/2020 106.00p 107.00p 104.00p 105.50p 27762
03/06/2020 101.00p 104.92p 104.50p 104.50p 195520
02/06/2020 101.00p 105.00p 101.00p 104.50p 12142
01/06/2020 102.00p 103.00p 98.50p 102.50p 446342
29/05/2020 95.00p 99.96p 98.00p 99.00p 457674
28/05/2020 95.00p 99.60p 95.00p 98.25p 190514
27/05/2020 95.00p 97.00p 94.25p 96.00p 110268
26/05/2020 95.00p 95.00p 93.50p 93.50p 5857
25/05/2020 91.00p 94.25p 90.00p 94.25p 43363
22/05/2020 91.00p 94.25p 90.00p 94.25p 43363
21/05/2020 93.00p 93.50p 91.00p 93.50p 40500
20/05/2020 94.00p 93.25p 91.00p 92.50p 915239
19/05/2020 94.00p 94.00p 93.00p 93.00p 7507
18/05/2020 92.50p 93.25p 91.30p 92.50p 19726
15/05/2020 92.50p 92.50p 91.50p 92.50p 0
14/05/2020 92.50p 91.75p 91.50p 91.50p 300
13/05/2020 92.50p 93.50p 92.50p 93.50p 24318
12/05/2020 91.00p 91.00p 91.00p 91.00p 1
11/05/2020 93.00p 93.25p 92.50p 92.50p 1070
08/05/2020 93.00p 95.00p 93.00p 93.00p 76790
07/05/2020 93.00p 95.00p 93.00p 93.00p 76790
06/05/2020 93.00p 93.50p 91.00p 93.50p 110000
05/05/2020 93.00p 94.25p 92.00p 93.50p 133579
04/05/2020 92.00p 95.60p 92.00p 93.50p 107565
01/05/2020 94.00p 95.46p 92.00p 93.00p 48162
30/04/2020 96.00p 96.00p 94.30p 96.00p 117514
29/04/2020 96.00p 96.00p 94.10p 96.00p 14103
28/04/2020 95.00p 95.00p 94.00p 95.00p 108003
27/04/2020 95.00p 96.90p 94.00p 96.00p 14140
24/04/2020 95.00p 94.25p 94.24p 94.25p 2000
23/04/2020 95.00p 96.00p 94.97p 95.00p 20464
22/04/2020 97.00p 97.00p 95.50p 95.50p 46266
21/04/2020 98.00p 98.48p 97.00p 97.00p 56022
20/04/2020 98.00p 99.00p 98.00p 99.00p 10000
17/04/2020 98.00p 99.67p 98.20p 99.00p 7528
16/04/2020 98.00p 99.00p 98.00p 98.50p 51261
15/04/2020 99.00p 99.00p 98.00p 99.00p 6012
14/04/2020 100.00p 100.50p 99.48p 100.50p 853345
09/04/2020 100.00p 100.00p 98.73p 99.50p 246612
08/04/2020 98.00p 98.50p 97.87p 98.50p 9124
07/04/2020 96.00p 96.50p 95.00p 96.50p 10767
06/04/2020 96.00p 96.50p 95.00p 96.50p 19000
03/04/2020 93.00p 94.50p 92.86p 94.50p 6500
02/04/2020 93.00p 94.50p 93.33p 94.50p 3654
01/04/2020 93.00p 93.00p 92.50p 92.50p 3000
31/03/2020 92.00p 95.00p 92.00p 94.00p 10698
30/03/2020 93.00p 94.00p 89.50p 94.00p 65528
27/03/2020 93.50p 93.50p 89.74p 92.50p 32559
26/03/2020 94.00p 94.00p 92.71p 92.75p 5526
25/03/2020 91.00p 93.00p 90.00p 93.00p 284422
24/03/2020 92.50p 92.50p 91.00p 92.50p 67558
23/03/2020 98.00p 98.00p 92.50p 92.50p 46681
20/03/2020 97.00p 100.00p 96.00p 100.00p 55732
19/03/2020 95.00p 98.50p 93.00p 98.00p 39008
18/03/2020 95.00p 96.00p 95.00p 96.00p 34302
17/03/2020 96.00p 98.50p 95.00p 97.50p 49122
16/03/2020 110.00p 110.10p 92.00p 92.00p 145891
13/03/2020 112.00p 112.00p 110.50p 110.50p 28958
12/03/2020 120.00p 120.05p 110.00p 110.50p 106909
11/03/2020 121.00p 121.05p 120.00p 121.00p 130035
10/03/2020 126.00p 122.90p 121.10p 121.50p 11081
09/03/2020 126.00p 126.00p 121.00p 123.00p 80190
06/03/2020 127.00p 127.33p 126.00p 126.00p 1982665
05/03/2020 130.00p 128.50p 128.00p 128.00p 49113
04/03/2020 130.00p 130.00p 127.94p 128.00p 2774
03/03/2020 130.00p 130.00p 126.00p 128.00p 18605
02/03/2020 126.00p 128.00p 126.00p 128.00p 22476
28/02/2020 126.00p 128.00p 126.00p 127.50p 99541
27/02/2020 127.00p 129.00p 127.00p 127.50p 333047
26/02/2020 127.00p 127.50p 127.00p 127.50p 52500
25/02/2020 128.00p 129.00p 128.00p 129.00p 59346

*Close Price adjusted for both dividends and splits