Strip Tinning Holdings plc (STG.L)

Compare

24.00

0.00

(0.00%)

At close: April 4 at 3:42:17 PM GMT+1

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	24.00	26.00	22.00	24.00	24.00	38,981
Apr 3, 2025	24.00	25.00	23.32	24.00	24.00	9,707
Apr 2, 2025	32.50	35.00	20.00	24.00	24.00	139,298
Apr 1, 2025	22.50	43.00	24.40	31.00	31.00	691,072
Mar 31, 2025	18.50	19.75	17.75	18.50	18.50	24,989
Mar 28, 2025	18.50	18.00	18.00	18.50	18.50	1,000
Mar 27, 2025	19.00	19.00	18.51	18.50	18.50	6,139
Mar 26, 2025	19.00	19.00	19.00	19.00	19.00	-
Mar 25, 2025	19.00	19.00	19.00	19.00	19.00	-
Mar 24, 2025	20.50	20.00	19.00	19.00	19.00	5,169
Mar 21, 2025	20.50	21.00	21.00	21.00	21.00	1,789
Mar 20, 2025	21.00	21.40	19.00	20.50	20.50	17,467
Mar 19, 2025	21.00	21.50	21.50	21.00	21.00	176
Mar 18, 2025	21.00	21.00	21.00	21.00	21.00	-
Mar 17, 2025	21.00	20.00	20.00	21.00	21.00	740
Mar 14, 2025	21.00	21.75	20.00	21.00	21.00	7,578
Mar 13, 2025	21.00	21.70	20.00	21.00	21.00	1,136
Mar 12, 2025	23.50	23.00	21.00	21.00	21.00	17,007
Mar 11, 2025	23.50	23.50	23.50	23.50	23.50	-
Mar 10, 2025	23.50	22.30	22.30	23.50	23.50	3,000
Mar 7, 2025	23.50	23.05	23.05	23.50	23.50	6,296
Mar 6, 2025	23.50	24.00	24.00	23.50	23.50	251
Mar 5, 2025	23.50	24.00	24.00	23.50	23.50	183
Mar 4, 2025	24.50	23.50	22.00	23.50	23.50	4,574
Mar 3, 2025	24.50	24.50	24.50	24.50	24.50	-
Feb 28, 2025	27.50	25.50	23.00	24.50	24.50	5,092
Feb 27, 2025	27.50	26.95	26.95	27.50	27.50	372
Feb 26, 2025	27.50	27.50	27.50	27.50	27.50	-
Feb 25, 2025	27.50	25.50	25.40	27.50	27.50	1,904
Feb 24, 2025	27.50	25.00	25.00	27.50	27.50	20
Feb 21, 2025	27.50	25.50	22.00	27.50	27.50	34,854
Feb 20, 2025	27.50	26.95	26.95	27.50	27.50	112
Feb 19, 2025	27.50	30.00	30.00	27.50	27.50	83
Feb 18, 2025	27.50	30.00	25.35	27.50	27.50	7,433
Feb 17, 2025	28.00	30.00	25.00	27.50	27.50	46,404
Feb 14, 2025	28.00	28.00	28.00	28.00	28.00	-
Feb 13, 2025	28.00	29.50	29.50	28.00	28.00	1,646
Feb 12, 2025	28.00	28.00	28.00	28.00	28.00	-
Feb 11, 2025	31.00	35.00	25.11	28.00	28.00	89,584
Feb 10, 2025	27.50	27.50	27.50	27.50	27.50	-
Feb 7, 2025	27.50	28.56	28.56	27.50	27.50	154
Feb 6, 2025	27.50	28.70	28.70	27.50	27.50	210
Feb 5, 2025	30.50	29.50	28.00	27.50	27.50	23,632
Feb 4, 2025	30.50	30.50	30.50	30.50	30.50	-
Feb 3, 2025	32.50	30.00	29.99	30.50	30.50	6,419
Jan 31, 2025	32.50	30.00	30.00	32.50	32.50	30
Jan 30, 2025	35.50	35.00	33.00	32.50	32.50	15,748
Jan 29, 2025	35.50	36.95	36.95	35.50	35.50	109
Jan 28, 2025	35.50	33.31	33.31	35.50	35.50	2,700
Jan 27, 2025	35.50	35.50	35.50	35.50	35.50	-
Jan 24, 2025	35.50	35.00	35.00	35.50	35.50	1,250
Jan 23, 2025	35.50	35.50	35.50	35.50	35.50	-
Jan 22, 2025	36.50	37.37	33.31	35.50	35.50	8,986
Jan 21, 2025	36.50	35.00	35.00	36.50	36.50	660
Jan 20, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 17, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 16, 2025	37.50	35.00	35.00	36.50	36.50	8,010
Jan 15, 2025	38.50	37.20	35.10	37.50	37.50	10,415
Jan 14, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 13, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 10, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 9, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 8, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 7, 2025	38.50	37.19	37.19	38.50	38.50	5,945
Jan 6, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 3, 2025	38.50	38.50	38.50	38.50	38.50	-
Jan 2, 2025	38.50	38.50	38.50	38.50	38.50	-
Dec 31, 2024	38.50	38.50	38.50	38.50	38.50	-
Dec 30, 2024	38.50	37.00	37.00	38.50	38.50	12
Dec 27, 2024	38.50	38.50	38.50	38.50	38.50	-
Dec 24, 2024	38.50	40.00	37.00	38.50	38.50	5
Dec 23, 2024	38.50	39.20	39.20	38.50	38.50	74
Dec 20, 2024	38.50	38.50	38.50	38.50	38.50	-
Dec 19, 2024	38.50	38.50	38.50	38.50	38.50	-
Dec 18, 2024	38.50	40.00	40.00	38.50	38.50	123
Dec 17, 2024	38.50	38.50	38.50	38.50	38.50	-
Dec 16, 2024	39.50	37.00	37.00	39.50	39.50	1,571
Dec 13, 2024	39.50	41.00	41.00	39.50	39.50	98
Dec 12, 2024	39.50	39.50	39.50	39.50	39.50	-
Dec 11, 2024	37.50	41.75	39.97	39.50	39.50	13,837
Dec 10, 2024	35.50	35.25	35.25	35.50	35.50	6,000
Dec 9, 2024	35.50	33.05	33.05	35.50	35.50	10,250
Dec 6, 2024	36.50	34.35	30.00	35.50	35.50	93,390
Dec 5, 2024	36.50	36.90	36.50	36.50	36.50	1,446
Dec 4, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 3, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 2, 2024	36.50	36.97	34.35	36.50	36.50	13,900
Nov 29, 2024	36.50	34.25	34.25	36.50	36.50	1,700
Nov 28, 2024	36.50	38.00	34.31	36.50	36.50	91,695
Nov 27, 2024	36.50	34.20	34.00	36.50	36.50	30,000
Nov 26, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 25, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 22, 2024	36.50	34.31	34.31	36.50	36.50	9,318
Nov 21, 2024	36.50	39.00	34.00	36.50	36.50	11,198
Nov 20, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 19, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 18, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 15, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 14, 2024	36.50	39.00	34.31	36.50	36.50	5,227
Nov 13, 2024	36.50	34.31	34.31	36.50	36.50	10,000
Nov 12, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 11, 2024	0.37	0.37	0.37	0.37	0.37	-
Nov 8, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 7, 2024	36.50	38.70	38.70	36.50	36.50	52
Nov 6, 2024	36.50	36.50	36.50	36.50	36.50	-
Nov 5, 2024	37.50	36.50	35.00	36.50	36.50	81,014
Nov 4, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 1, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 31, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 30, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 29, 2024	37.50	39.00	35.00	37.50	37.50	10,052
Oct 28, 2024	37.50	35.00	35.00	37.50	37.50	7,500
Oct 25, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 24, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 23, 2024	36.00	40.00	35.00	37.50	37.50	52,226
Oct 22, 2024	35.00	34.00	33.00	35.00	35.00	118,213
Oct 21, 2024	35.00	33.13	33.00	35.00	35.00	45,000
Oct 18, 2024	35.00	33.35	33.35	35.00	35.00	7,159
Oct 17, 2024	35.00	35.00	35.00	35.00	35.00	-
Oct 16, 2024	35.00	35.00	35.00	35.00	35.00	-
Oct 15, 2024	35.00	37.00	37.00	35.00	35.00	109
Oct 14, 2024	35.00	33.35	33.35	35.00	35.00	7,500
Oct 11, 2024	35.00	37.00	37.00	35.00	35.00	3
Oct 10, 2024	35.00	35.00	35.00	35.00	35.00	-
Oct 9, 2024	35.00	35.00	33.00	35.00	35.00	36,818
Oct 8, 2024	35.00	35.00	35.00	35.00	35.00	-
Oct 7, 2024	35.00	36.76	36.76	35.00	35.00	82
Oct 4, 2024	35.00	35.00	35.00	35.00	35.00	-
Oct 3, 2024	35.00	34.75	33.31	35.00	35.00	5,818
Oct 2, 2024	35.00	33.00	33.00	35.00	35.00	5,000
Oct 1, 2024	35.00	35.00	35.00	35.00	35.00	5,000
Sep 30, 2024	35.00	35.00	35.00	35.00	35.00	41,000
Sep 27, 2024	35.00	36.80	36.80	35.00	35.00	164
Sep 26, 2024	35.00	37.00	37.00	35.00	35.00	2
Sep 25, 2024	35.00	33.25	33.25	35.00	35.00	2,671
Sep 24, 2024	35.00	37.00	37.00	35.00	35.00	10
Sep 23, 2024	35.50	36.00	35.00	34.50	34.50	3,003
Sep 20, 2024	35.50	36.00	35.02	35.50	35.50	2,115
Sep 19, 2024	35.50	36.00	36.00	35.50	35.50	3
Sep 18, 2024	35.50	35.05	35.05	35.50	35.50	1,621
Sep 17, 2024	39.50	40.00	36.00	35.50	35.50	20,005
Sep 16, 2024	42.50	40.00	38.50	39.50	39.50	10,488
Sep 13, 2024	42.50	42.40	42.40	42.50	42.50	48
Sep 12, 2024	42.50	42.50	42.50	42.50	42.50	-
Sep 11, 2024	42.50	40.35	40.10	42.50	42.50	7,500
Sep 10, 2024	42.50	42.50	40.35	42.50	42.50	47,224
Sep 9, 2024	42.50	41.40	41.40	42.50	42.50	2,197
Sep 6, 2024	42.50	42.00	42.00	42.50	42.50	10,000
Sep 5, 2024	42.50	44.75	44.75	42.50	42.50	45
Sep 4, 2024	42.50	40.35	40.35	42.50	42.50	2,700
Sep 3, 2024	42.50	41.00	41.00	42.50	42.50	100
Sep 2, 2024	42.50	42.50	42.50	42.50	42.50	-
Aug 30, 2024	42.50	42.50	42.50	42.50	42.50	-
Aug 29, 2024	42.50	42.50	42.50	42.50	42.50	-
Aug 28, 2024	42.50	42.50	42.50	42.50	42.50	-
Aug 27, 2024	42.50	42.50	42.50	42.50	42.50	-
Aug 23, 2024	42.50	42.00	42.00	42.50	42.50	10,000
Aug 22, 2024	42.50	44.75	44.75	42.50	42.50	112
Aug 21, 2024	42.50	42.50	42.50	42.50	42.50	-
Aug 20, 2024	42.50	41.50	40.35	42.50	42.50	52,499
Aug 19, 2024	42.50	41.63	41.63	42.50	42.50	593
Aug 16, 2024	42.50	42.50	42.50	42.50	42.50	-
Aug 15, 2024	42.50	44.75	40.00	42.50	42.50	167
Aug 14, 2024	42.50	41.00	40.35	42.50	42.50	63,250
Aug 13, 2024	42.50	42.50	42.50	42.50	42.50	-
Aug 12, 2024	42.50	42.50	42.50	42.50	42.50	-
Aug 9, 2024	42.50	40.00	40.00	42.50	42.50	5,030
Aug 8, 2024	42.50	42.50	42.50	42.50	42.50	-
Aug 7, 2024	42.50	42.80	41.50	42.50	42.50	50,047
Aug 6, 2024	42.50	41.50	39.00	42.50	42.50	46,083
Aug 5, 2024	42.50	40.15	40.15	42.50	42.50	7,971
Aug 2, 2024	42.50	40.25	40.15	42.50	42.50	5,700
Aug 1, 2024	42.50	42.00	42.00	42.50	42.50	1
Jul 31, 2024	42.50	42.50	42.50	42.50	42.50	-
Jul 30, 2024	42.50	42.50	42.50	42.50	42.50	-
Jul 29, 2024	42.50	43.50	43.50	42.50	42.50	46
Jul 26, 2024	42.50	42.50	42.50	42.50	42.50	-
Jul 25, 2024	42.50	45.00	40.00	42.50	42.50	40,132
Jul 24, 2024	42.50	43.50	40.20	42.50	42.50	6,967
Jul 23, 2024	42.50	42.50	42.50	42.50	42.50	-
Jul 22, 2024	42.50	45.00	40.00	42.50	42.50	2,953
Jul 19, 2024	42.50	45.00	40.00	42.50	42.50	17,989
Jul 18, 2024	42.50	41.05	41.05	42.50	42.50	22,905
Jul 17, 2024	42.50	45.00	40.75	42.50	42.50	27,741
Jul 16, 2024	41.50	43.00	35.75	42.50	42.50	178,717
Jul 15, 2024	53.50	52.00	50.00	51.50	51.50	29,793
Jul 12, 2024	53.50	53.47	50.50	53.50	53.50	19,729
Jul 11, 2024	53.50	52.00	51.00	53.50	53.50	20,081
Jul 10, 2024	53.50	53.50	53.50	53.50	53.50	-
Jul 9, 2024	53.50	53.75	52.00	53.50	53.50	2,685
Jul 8, 2024	53.50	53.50	53.50	53.50	53.50	-
Jul 5, 2024	53.50	55.00	55.00	53.50	53.50	100
Jul 4, 2024	53.50	53.50	53.50	53.50	53.50	-
Jul 3, 2024	53.50	50.50	50.50	53.50	53.50	15,000
Jul 2, 2024	57.00	55.06	52.51	53.50	53.50	17,274
Jul 1, 2024	57.00	57.00	57.00	57.00	57.00	-
Jun 28, 2024	57.00	57.00	57.00	57.00	57.00	-
Jun 27, 2024	57.00	59.00	59.00	57.00	57.00	3
Jun 26, 2024	57.00	55.00	55.00	57.00	57.00	722
Jun 25, 2024	57.00	57.00	57.00	57.00	57.00	-
Jun 24, 2024	57.00	58.00	55.08	57.00	57.00	11,564
Jun 21, 2024	57.00	58.00	55.08	57.00	57.00	9,961
Jun 20, 2024	57.00	55.56	55.56	57.00	57.00	10,000
Jun 19, 2024	58.50	57.00	56.50	57.00	57.00	16,000
Jun 18, 2024	59.50	57.00	57.00	58.50	58.50	38
Jun 17, 2024	61.00	60.00	60.00	59.50	59.50	2,000
Jun 14, 2024	62.00	62.97	58.30	61.00	61.00	10,761
Jun 13, 2024	66.50	65.75	60.00	62.00	62.00	52,433
Jun 12, 2024	66.50	69.00	64.00	66.50	66.50	52
Jun 11, 2024	62.50	68.00	60.00	66.50	66.50	47,946
Jun 10, 2024	67.50	70.00	60.00	62.50	62.50	47,348
Jun 7, 2024	67.50	70.00	65.00	67.50	67.50	170,889
Jun 6, 2024	62.50	84.00	62.53	70.00	70.00	665,129
Jun 5, 2024	49.00	52.50	50.00	51.00	51.00	19,521
Jun 4, 2024	47.00	50.75	48.96	49.00	49.00	26,800
Jun 3, 2024	46.00	49.00	46.10	47.00	47.00	7,044
May 31, 2024	46.00	48.75	45.08	46.00	46.00	37,867
May 30, 2024	46.00	47.90	44.35	46.00	46.00	59,233
May 29, 2024	46.00	47.75	46.00	46.00	46.00	935,000
May 28, 2024	46.00	46.00	44.04	46.00	46.00	45,250
May 24, 2024	46.00	44.11	44.11	46.00	46.00	12,155
May 23, 2024	46.00	46.00	46.00	46.00	46.00	-
May 22, 2024	46.00	45.00	44.11	46.00	46.00	1,149
May 21, 2024	46.00	44.10	44.10	46.00	46.00	10,000
May 20, 2024	46.00	46.00	46.00	46.00	46.00	-
May 17, 2024	46.00	45.09	45.09	46.00	46.00	5,000
May 16, 2024	46.00	46.00	46.00	46.00	46.00	-
May 15, 2024	46.00	45.09	44.10	46.00	46.00	12,495
May 14, 2024	46.00	46.00	44.10	46.00	46.00	32,434
May 13, 2024	46.00	45.09	44.10	46.00	46.00	34,045
May 10, 2024	46.00	45.38	45.00	46.00	46.00	108,748
May 9, 2024	46.00	45.50	44.33	46.00	46.00	26,192
May 8, 2024	46.00	46.00	45.90	46.00	46.00	41,740
May 7, 2024	46.00	48.00	44.31	46.00	46.00	71,890
May 3, 2024	46.00	46.60	44.31	46.00	46.00	134,118
May 2, 2024	46.00	48.00	44.31	46.00	46.00	102,007
May 1, 2024	46.00	47.00	44.00	46.00	46.00	14,914
Apr 30, 2024	47.00	48.75	44.25	46.00	46.00	169,866
Apr 29, 2024	39.00	49.75	39.70	47.50	47.50	386,878
Apr 26, 2024	39.00	39.40	38.00	39.00	39.00	135,872
Apr 25, 2024	37.50	39.55	37.56	39.00	39.00	261,288
Apr 24, 2024	37.50	36.40	36.30	37.50	37.50	5,686
Apr 23, 2024	37.50	35.00	35.00	37.50	37.50	2,329
Apr 22, 2024	37.50	35.00	35.00	37.50	37.50	2,330
Apr 19, 2024	37.50	35.50	35.50	37.50	37.50	6,067
Apr 18, 2024	37.50	35.50	35.50	37.50	37.50	2,860
Apr 17, 2024	37.50	37.50	37.50	37.50	37.50	-
Apr 16, 2024	36.00	36.90	35.50	37.50	37.50	53,403
Apr 15, 2024	37.50	36.00	34.40	36.00	36.00	57,865
Apr 12, 2024	37.50	36.25	35.25	37.50	37.50	248,300
Apr 11, 2024	37.50	36.37	35.13	37.50	37.50	189,852
Apr 10, 2024	37.50	36.49	35.10	37.50	37.50	23,359
Apr 9, 2024	37.50	36.90	35.20	37.50	37.50	44,704
Apr 8, 2024	37.50	35.20	35.00	37.50	37.50	16,000
Apr 5, 2024	37.50	35.00	35.00	37.50	37.50	5,000
Apr 4, 2024	37.50	40.00	35.00	37.50	37.50	153,974

TRT.L Transense Technologies plc

115.00

0.00%

2OZA.BE Microvast Holdings Inc

1.6485

+1.85%

AXL American Axle & Manufacturing Holdings, Inc.

3.4100

-4.48%

MVST Microvast Holdings, Inc.

1.7900

-1.65%

GT The Goodyear Tire & Rubber Company

9.70

-4.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Strip Tinning Holdings plc (STG.L)

Related Tickers