Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Stenprop Limited (STP) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/05/2019 | 114.94p | 114.94p | 114.50p | 114.50p | 47403 |
| 10/05/2019 | 114.94p | 114.94p | 114.50p | 114.50p | 21735 |
| 09/05/2019 | 116.00p | 116.00p | 113.16p | 114.50p | 3216928 |
| 08/05/2019 | 114.95p | 114.95p | 114.50p | 114.50p | 5625 |
| 07/05/2019 | 114.00p | 114.95p | 114.00p | 114.50p | 515069 |
| 03/05/2019 | 113.30p | 114.95p | 113.30p | 114.50p | 39521 |
| 02/05/2019 | 115.00p | 115.00p | 113.20p | 114.00p | 107000 |
| 01/05/2019 | 114.95p | 114.95p | 114.50p | 114.50p | 19996 |
| 30/04/2019 | 113.16p | 114.50p | 113.16p | 114.50p | 4689 |
| 29/04/2019 | 113.00p | 114.50p | 113.00p | 114.50p | 108652 |
| 26/04/2019 | 115.00p | 115.00p | 113.00p | 114.50p | 36968 |
| 25/04/2019 | 115.00p | 115.00p | 113.00p | 114.50p | 240215 |
| 24/04/2019 | 115.00p | 115.00p | 114.50p | 114.50p | 2163 |
| 23/04/2019 | 112.00p | 113.50p | 112.00p | 113.50p | 2679 |
| 18/04/2019 | 112.00p | 113.50p | 112.00p | 113.50p | 244754 |
| 17/04/2019 | 112.00p | 115.00p | 112.00p | 113.50p | 1126509 |
| 16/04/2019 | 114.10p | 114.10p | 112.50p | 113.50p | 516449 |
| 15/04/2019 | 114.00p | 114.00p | 113.00p | 113.00p | 74767 |
| 12/04/2019 | 114.00p | 114.00p | 113.00p | 113.00p | 1919 |
| 11/04/2019 | 112.00p | 113.00p | 112.00p | 113.00p | 6627 |
| 10/04/2019 | 113.00p | 114.00p | 112.33p | 113.50p | 15408 |
| 09/04/2019 | 110.00p | 111.50p | 110.00p | 111.50p | 26674 |
| 08/04/2019 | 111.00p | 112.00p | 110.17p | 111.50p | 1227501 |
| 05/04/2019 | 112.00p | 113.00p | 110.50p | 112.00p | 40701 |
| 04/04/2019 | 109.40p | 110.00p | 110.00p | 110.00p | 250000 |
| 03/04/2019 | 109.40p | 110.00p | 109.50p | 110.00p | 0 |
| 02/04/2019 | 109.40p | 109.50p | 109.50p | 109.50p | 0 |
| 01/04/2019 | 109.40p | 109.50p | 109.50p | 109.50p | 0 |
| 29/03/2019 | 109.40p | 110.40p | 109.20p | 109.50p | 6070 |
| 28/03/2019 | 108.20p | 108.50p | 108.00p | 108.50p | 0 |
| 27/03/2019 | 108.20p | 108.20p | 108.00p | 108.00p | 4158 |
| 26/03/2019 | 110.50p | 110.50p | 108.00p | 108.50p | 35159 |
| 25/03/2019 | 110.90p | 111.00p | 110.90p | 111.00p | 4499 |
| 22/03/2019 | 112.00p | 113.00p | 110.50p | 110.75p | 19779 |
| 21/03/2019 | 113.00p | 113.00p | 112.50p | 112.50p | 5000 |
| 20/03/2019 | 112.00p | 112.50p | 112.00p | 112.50p | 14 |
| 19/03/2019 | 113.00p | 115.50p | 113.00p | 113.40p | 305470 |
| 18/03/2019 | 113.00p | 114.50p | 113.00p | 114.50p | 15667 |
| 15/03/2019 | 114.00p | 114.50p | 114.00p | 114.50p | 52660 |
| 14/03/2019 | 113.47p | 113.50p | 113.40p | 113.50p | 3988 |
| 13/03/2019 | 113.00p | 113.50p | 113.50p | 113.50p | 0 |
| 12/03/2019 | 113.00p | 113.50p | 113.00p | 113.50p | 445 |
| 11/03/2019 | 113.00p | 113.50p | 113.50p | 113.50p | 124545 |
| 08/03/2019 | 113.00p | 113.75p | 113.50p | 113.50p | 600000 |
| 07/03/2019 | 113.00p | 113.75p | 113.00p | 113.75p | 90 |
| 06/03/2019 | 113.00p | 114.50p | 113.00p | 114.50p | 26000 |
| 05/03/2019 | 113.00p | 114.50p | 113.00p | 114.50p | 1732 |
| 04/03/2019 | 113.25p | 114.50p | 113.50p | 114.50p | 50000 |
| 01/03/2019 | 113.25p | 113.50p | 113.25p | 113.50p | 220 |
| 28/02/2019 | 112.50p | 114.00p | 112.50p | 114.00p | 2000 |
| 27/02/2019 | 113.00p | 114.00p | 112.75p | 114.00p | 207785 |
| 26/02/2019 | 112.50p | 114.00p | 112.75p | 112.75p | 39174 |
| 25/02/2019 | 112.50p | 114.00p | 112.50p | 114.00p | 20365 |
| 22/02/2019 | 112.50p | 113.25p | 112.50p | 113.25p | 3000 |
| 21/02/2019 | 113.50p | 114.00p | 113.50p | 114.00p | 253 |
| 20/02/2019 | 113.50p | 113.50p | 113.00p | 113.00p | 5000 |
| 19/02/2019 | 113.50p | 113.25p | 113.00p | 113.00p | 70000 |
| 18/02/2019 | 113.50p | 113.50p | 113.25p | 113.25p | 90 |
| 15/02/2019 | 114.25p | 114.25p | 112.13p | 113.50p | 3538 |
| 14/02/2019 | 115.00p | 115.00p | 113.50p | 113.50p | 23054 |
| 13/02/2019 | 114.50p | 114.50p | 113.35p | 113.35p | 5307 |
| 12/02/2019 | 115.00p | 115.00p | 113.43p | 113.43p | 20786 |
| 11/02/2019 | 112.00p | 113.50p | 112.00p | 113.50p | 10 |
| 08/02/2019 | 112.00p | 114.37p | 111.00p | 113.50p | 32989 |
| 07/02/2019 | 111.00p | 113.50p | 113.50p | 113.50p | 0 |
| 06/02/2019 | 111.00p | 113.50p | 111.00p | 113.50p | 49262 |
| 05/02/2019 | 112.00p | 114.40p | 110.00p | 113.50p | 241754 |
| 04/02/2019 | 113.28p | 113.28p | 113.00p | 113.00p | 2682 |
| 01/02/2019 | 113.25p | 113.25p | 113.00p | 113.00p | 3636 |
| 31/01/2019 | 114.00p | 114.00p | 111.00p | 112.50p | 53350 |
| 30/01/2019 | 114.00p | 114.00p | 112.50p | 112.50p | 15000 |
| 29/01/2019 | 111.00p | 113.00p | 111.00p | 113.00p | 543 |
| 28/01/2019 | 112.00p | 113.00p | 112.50p | 112.50p | 0 |
| 25/01/2019 | 112.00p | 113.00p | 111.44p | 113.00p | 1303 |
| 24/01/2019 | 114.25p | 113.50p | 113.50p | 113.50p | 400000 |
| 23/01/2019 | 114.25p | 114.25p | 113.50p | 113.50p | 4367 |
| 22/01/2019 | 112.04p | 113.75p | 113.00p | 113.75p | 694638 |
| 21/01/2019 | 112.04p | 113.00p | 112.04p | 113.00p | 1655 |
| 18/01/2019 | 112.44p | 112.44p | 111.85p | 111.85p | 889 |
| 17/01/2019 | 114.74p | 114.74p | 112.50p | 112.50p | 174291 |
| 16/01/2019 | 116.45p | 115.97p | 115.87p | 115.87p | 0 |
| 15/01/2019 | 116.45p | 116.45p | 115.97p | 115.97p | 420 |
| 14/01/2019 | 115.99p | 116.98p | 115.87p | 115.87p | 5764 |
| 11/01/2019 | 112.00p | 115.00p | 112.00p | 114.75p | 19938 |
| 10/01/2019 | 108.50p | 110.50p | 108.50p | 110.50p | 4547 |
| 09/01/2019 | 109.00p | 111.50p | 109.00p | 109.00p | 18179 |
| 08/01/2019 | 0.00p | 111.50p | 111.33p | 110.00p | 11832 |
*Close Price adjusted for both dividends and splits