Strip Tinning Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 55.000 | 59.500 | 55.000 | 55.000 | 55.000 | 19,500 |
| 2022-10-10 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2022-10-07 | 55.000 | 59.000 | 55.000 | 55.000 | 55.000 | 15,000 |
| 2022-10-06 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2022-10-05 | 57.000 | 57.000 | 55.000 | 55.000 | 55.000 | 21 |
| 2022-10-04 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,666 |
| 2022-10-03 | 60.000 | 60.000 | 55.000 | 60.000 | 60.000 | 2,500 |
| 2022-09-30 | 60.000 | 60.000 | 55.200 | 60.000 | 60.000 | 500 |
| 2022-09-29 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,000 |
| 2022-09-28 | 65.000 | 65.000 | 62.500 | 62.500 | 62.500 | 2,000 |
| 2022-09-27 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2022-09-26 | 70.000 | 71.000 | 65.200 | 70.000 | 70.000 | 2,952 |
| 2022-09-23 | 70.000 | 70.000 | 65.200 | 70.000 | 70.000 | 54 |
| 2022-09-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-09-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-09-20 | 70.000 | 70.000 | 65.500 | 70.000 | 70.000 | 5,001 |
| 2022-09-16 | 75.000 | 75.000 | 74.600 | 75.000 | 75.000 | 1,340 |
| 2022-09-15 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2022-09-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2022-09-13 | 75.000 | 75.000 | 74.740 | 75.000 | 75.000 | 20 |
| 2022-09-12 | 75.000 | 75.000 | 70.251 | 75.000 | 75.000 | 12,000 |
| 2022-09-09 | 75.000 | 76.000 | 74.500 | 75.000 | 75.000 | 83,600 |
| 2022-09-08 | 75.000 | 77.750 | 75.000 | 75.000 | 75.000 | 5,000 |
| 2022-09-07 | 72.500 | 73.154 | 72.500 | 72.500 | 72.500 | 34 |
| 2022-09-06 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-09-05 | 72.500 | 72.500 | 69.200 | 72.500 | 72.500 | 11,218 |
| 2022-09-02 | 72.500 | 72.500 | 69.095 | 72.500 | 72.500 | 20 |
| 2022-09-01 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2022-08-31 | 71.000 | 74.000 | 71.000 | 72.500 | 72.500 | 23,545 |
| 2022-08-30 | 70.000 | 72.000 | 70.000 | 70.000 | 70.000 | 57 |
| 2022-08-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-08-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-08-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-08-23 | 70.000 | 72.400 | 65.000 | 70.000 | 70.000 | 34,727 |
| 2022-08-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2022-08-19 | 72.250 | 72.250 | 68.000 | 70.000 | 70.000 | 20,269 |
| 2022-08-18 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 7,237 |
| 2022-08-17 | 100.00 | 100.00 | 96.110 | 100.00 | 100.00 | 500 |
| 2022-08-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-08-15 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-08-12 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 41 |
| 2022-08-11 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-08-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-08-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-08-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-08-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-08-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-08-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 500 |
| 2022-08-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2,500 |
| 2022-08-01 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-07-29 | 102.50 | 104.00 | 102.50 | 102.50 | 102.50 | 200 |
| 2022-07-28 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 1,057 |
| 2022-07-27 | 105.00 | 108.50 | 100.00 | 105.00 | 105.00 | 4,000 |
| 2022-07-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2,700 |
| 2022-07-25 | 105.00 | 105.00 | 100.20 | 105.00 | 105.00 | 8,500 |
| 2022-07-22 | 105.00 | 105.00 | 100.20 | 105.00 | 105.00 | 10,000 |
| 2022-07-21 | 105.00 | 105.00 | 101.11 | 105.00 | 105.00 | 10,130 |
| 2022-07-20 | 105.00 | 105.00 | 104.95 | 105.00 | 105.00 | 16,652 |
| 2022-07-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-07-18 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | 100 |
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.