Strip Tinning Holdings plc STG
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 23,500,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 23,50 | GBp 23,50 | 0 |
| 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 |