Strip Tinning Holdings plc STG
LSE · United Kingdom · Electronic Technology
GBp 23.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 24.00 | 6.00K |
| 2026-09-29 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.50 | GBp 23.50 | 0 |
| 2026-09-28 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 25.00 | GBp 22.51 | 5.26K |
| 2026-09-25 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 25.00 | GBp 25.00 | 295 |
| 2026-09-24 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 25.00 | GBp 25.00 | 21.23K |
| 2026-09-23 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 25.00 | GBp 25.00 | 1.08K |
| 2026-09-22 | GBp 23.50 | -11.32% | GBp 26.50 | GBp 28.00 | GBp 22.26 | 52.81K |
| 2026-09-21 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 28.00 | GBp 25.00 | 10.15K |
| 2026-09-18 | GBp 26.50 | +1.92% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 18.66K |
| 2026-09-17 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.30 | GBp 25.00 | 836 |
| 2026-09-16 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.56 | GBp 25.00 | 682 |
| 2026-09-15 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.16 | GBp 25.16 | 11.11K |
| 2026-09-14 | GBp 26.00 | -1.89% | GBp 26.50 | GBp 28.00 | GBp 25.00 | 105.81K |
| 2026-09-11 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 26.50 | 0 |
| 2026-09-10 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 25.55 | GBp 25.55 | 1.90K |
| 2026-09-09 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.65 | GBp 25.00 | 47.72K |
| 2026-09-08 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 28.00 | GBp 25.00 | 87.84K |
| 2026-09-07 | GBp 26.50 | -18.46% | GBp 32.50 | GBp 30.33 | GBp 23.50 | 103.02K |
| 2026-09-04 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 32.50 | GBp 32.50 | 0 |
| 2026-09-03 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 32.50 | GBp 32.50 | 0 |
| 2026-09-02 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 30.31 | GBp 30.31 | 7.02K |
| 2026-09-01 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 35.00 | GBp 30.00 | 24.25K |
| 2026-08-28 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 30.25 | GBp 30.25 | 1.08K |
| 2026-08-27 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 35.00 | GBp 30.00 | 2.70K |
| 2026-08-26 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 35.00 | GBp 30.00 | 5.72K |
| 2026-08-25 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 30.31 | GBp 30.31 | 2.00K |
| 2026-08-24 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 35.00 | GBp 30.00 | 1.01K |
| 2026-08-21 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 30.33 | GBp 30.00 | 8.17K |
| 2026-08-20 | GBp 32.50 | -2.99% | GBp 32.50 | GBp 30.31 | GBp 30.00 | 4.14K |
| 2026-08-19 | GBp 33.50 | -2.90% | GBp 34.50 | GBp 35.00 | GBp 31.00 | 8.75K |
| 2026-08-18 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 32.13 | GBp 32.13 | 2.27K |
| 2026-08-17 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 36.00 | GBp 33.05 | 19.96K |
| 2026-08-14 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 37.00 | GBp 32.00 | 24.10K |
| 2026-08-13 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 37.00 | GBp 32.00 | 6.29K |
| 2026-08-12 | GBp 34.50 | -2.82% | GBp 35.50 | GBp 37.00 | GBp 32.00 | 44.27K |
| 2026-08-11 | GBp 35.50 | -2.74% | GBp 36.50 | GBp 40.00 | GBp 33.00 | 50.76K |
| 2026-08-10 | GBp 36.50 | +62.22% | GBp 24.00 | GBp 43.00 | GBp 25.00 | 287.01K |
| 2026-08-07 | GBp 22.50 | +7.14% | GBp 21.00 | GBp 22.00 | GBp 20.00 | 5.01K |
| 2026-08-06 | GBp 21.00 | +7.69% | GBp 19.50 | GBp 22.00 | GBp 22.00 | 2.27K |
| 2026-08-05 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.50 | GBp 19.50 | 0 |
| 2026-08-04 | GBp 19.50 | +5.41% | GBp 18.50 | GBp 22.00 | GBp 17.00 | 10.25K |
| 2026-08-03 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-07-31 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.85 | GBp 17.00 | 8.03K |
| 2026-07-30 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 17.66 | GBp 17.66 | 6.21K |
| 2026-07-29 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 20.00 | GBp 20.00 | 17 |
| 2026-07-28 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 20.00 | GBp 17.66 | 10.11K |
| 2026-07-27 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 20.00 | GBp 19.23 | 11.01K |
| 2026-07-24 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 20.00 | GBp 20.00 | 45 |
| 2026-07-23 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 17.66 | GBp 17.66 | 406 |
| 2026-07-22 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-07-21 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.85 | GBp 17.50 | 27.99K |
| 2026-07-20 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 17.00 | GBp 17.00 | 15 |
| 2026-07-17 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-07-16 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-07-15 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 20.00 | GBp 20.00 | 10 |
| 2026-07-14 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.25 | GBp 17.25 | 11.71K |
| 2026-07-13 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-07-10 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 20.00 | GBp 17.00 | 11.64K |
| 2026-07-09 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-07-08 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.50 | 150.00K |
| 2026-07-07 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 20.00 | GBp 17.00 | 13 |
| 2026-07-06 | GBp 18.50 | +5.71% | GBp 18.50 | GBp 17.15 | GBp 17.00 | 10.38K |
| 2026-07-03 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.00 | 93.98K |
| 2026-07-02 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-07-01 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-30 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.00 | GBp 17.00 | 95 |
| 2026-06-29 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-26 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 18.00 | 6 |
| 2026-06-25 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 18.00 | 225 |
| 2026-06-24 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-23 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.50 | GBp 17.50 | 0 |
| 2026-06-22 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.00 | 2.03K |
| 2026-06-19 | GBp 17.50 | -5.41% | GBp 18.50 | GBp 18.00 | GBp 17.50 | 29.39K |
| 2026-06-18 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 20.00 | GBp 17.00 | 1.55K |
| 2026-06-17 | GBp 18.50 | -2.63% | GBp 19.00 | GBp 20.00 | GBp 17.00 | 5.61K |
| 2026-06-16 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.00 | GBp 19.00 | 0 |
| 2026-06-15 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 18.10 | GBp 18.00 | 7.33K |
| 2026-06-12 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 20.00 | 180 |
| 2026-06-11 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.50 | 6.50K |
| 2026-06-10 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 18.00 | GBp 18.00 | 15 |
| 2026-06-09 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 18.00 | GBp 18.00 | 97 |
| 2026-06-08 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.00 | GBp 19.00 | 0 |
| 2026-06-05 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.00 | GBp 19.00 | 0 |
| 2026-06-04 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 636 |
| 2026-06-03 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.00 | GBp 19.00 | 0 |
| 2026-06-02 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 18.00 | GBp 18.00 | 166 |
| 2026-06-01 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 17.40 | 40.13K |
| 2026-05-29 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.04 | GBp 19.00 | 5.21K |
| 2026-05-28 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.00 | GBp 19.00 | 3.20K |
| 2026-05-27 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.08 | GBp 18.00 | 17.50K |