Strip Tinning Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2023-01-05 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2023-01-04 | 65.000 | 68.700 | 62.000 | 65.000 | 65.000 | 5,494 |
| 2023-01-03 | 65.000 | 68.900 | 65.000 | 65.000 | 65.000 | 130 |
| 2022-12-30 | 65.000 | 65.000 | 62.000 | 65.000 | 65.000 | 5,400 |
| 2022-12-29 | 65.000 | 65.000 | 62.000 | 65.000 | 65.000 | 3,846 |
| 2022-12-28 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2022-12-23 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2022-12-22 | 65.000 | 69.490 | 65.000 | 65.000 | 65.000 | 10,719 |
| 2022-12-21 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2022-12-20 | 65.000 | 67.000 | 65.000 | 65.000 | 65.000 | 2,500 |
| 2022-12-19 | 65.500 | 65.500 | 65.000 | 65.000 | 65.000 | 2,000 |
| 2022-12-16 | 70.000 | 70.000 | 65.000 | 70.000 | 70.000 | 8,100 |
| 2022-12-15 | 70.000 | 70.000 | 69.250 | 70.000 | 70.000 | 33,142 |
| 2022-12-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-12-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-12-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 868 |
| 2022-12-09 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-12-08 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-12-07 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-12-06 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-12-05 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-12-02 | 70.000 | 70.000 | 65.500 | 70.000 | 70.000 | 11,205 |
| 2022-12-01 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-11-30 | 70.000 | 70.000 | 69.490 | 70.000 | 70.000 | 20,000 |
| 2022-11-29 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-11-28 | 70.000 | 70.000 | 66.000 | 70.000 | 70.000 | 5,000 |
| 2022-11-25 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 16,000 |
| 2022-11-24 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 125,000 |
| 2022-11-23 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-11-22 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-11-21 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 1,000 |
| 2022-11-18 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-11-17 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-11-16 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-11-15 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-11-14 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 24,424 |
| 2022-11-11 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 18,725 |
| 2022-11-10 | 72.500 | 72.500 | 71.750 | 72.500 | 72.500 | 1,381 |
| 2022-11-09 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-11-08 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-11-07 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 5,000 |
| 2022-11-04 | 72.500 | 72.500 | 71.750 | 72.500 | 72.500 | 4,143 |
| 2022-11-03 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-11-02 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-11-01 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 13 |
| 2022-10-31 | 72.500 | 72.500 | 70.100 | 72.500 | 72.500 | 20,060 |
| 2022-10-28 | 72.500 | 72.500 | 71.400 | 72.500 | 72.500 | 1,400 |
| 2022-10-27 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 246 |
| 2022-10-26 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 13 |
| 2022-10-25 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 10,489 |
| 2022-10-24 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 1,379 |
| 2022-10-21 | 56.461 | 74.000 | 56.461 | 72.500 | 72.500 | 93,159 |
| 2022-10-20 | 55.000 | 60.000 | 55.000 | 55.000 | 55.000 | 813 |
| 2022-10-19 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 30,584 |
| 2022-10-18 | 55.000 | 60.000 | 55.000 | 55.000 | 55.000 | 5,813 |
| 2022-10-17 | 55.000 | 60.000 | 55.000 | 55.000 | 55.000 | 813 |
| 2022-10-14 | 55.000 | 60.000 | 55.000 | 55.000 | 55.000 | 3,254 |
| 2022-10-13 | 55.000 | 60.000 | 55.000 | 55.000 | 55.000 | 10,800 |
| 2022-10-12 | 55.000 | 59.000 | 55.000 | 55.000 | 55.000 | 8,454 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.