Strip Tinning Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	105.00	106.12	101.00	105.00	105.00	14,900
2022-07-14	105.00	106.50	105.00	105.00	105.00	9
2022-07-13	105.00	105.00	105.00	105.00	105.00	1
2022-07-12	105.00	105.00	100.00	105.00	105.00	2,500
2022-07-11	105.00	105.00	105.00	105.00	105.00	0
2022-07-08	105.00	105.00	105.00	105.00	105.00	0
2022-07-07	105.00	108.85	102.10	108.00	108.00	9,815
2022-07-06	105.00	109.50	100.20	105.00	105.00	1,741
2022-07-05	105.00	109.50	105.00	105.00	105.00	500
2022-07-04	105.00	110.00	102.00	105.00	105.00	19,991
2022-07-01	99.000	99.680	99.000	99.000	99.000	1,994
2022-06-30	99.000	99.000	96.300	99.000	99.000	1,800
2022-06-29	99.000	99.680	99.000	99.000	99.000	300
2022-06-28	97.500	99.000	97.500	97.500	97.500	11,500
2022-06-27	97.500	99.680	97.500	97.500	97.500	2,094
2022-06-24	97.500	99.680	97.500	97.500	97.500	5,500
2022-06-23	97.500	97.500	97.500	97.500	97.500	0
2022-06-22	97.500	97.500	95.750	97.500	97.500	6,143
2022-06-21	97.500	97.500	97.500	97.500	97.500	0
2022-06-20	97.500	97.500	97.500	97.500	97.500	0
2022-06-17	97.500	97.500	97.500	97.500	97.500	0
2022-06-16	97.500	97.500	97.500	97.500	97.500	0
2022-06-15	97.500	97.500	97.500	97.500	97.500	0
2022-06-14	97.500	97.500	97.500	97.500	97.500	0
2022-06-13	97.500	97.500	97.500	97.500	97.500	0
2022-06-10	97.500	97.500	95.750	97.500	97.500	136
2022-06-09	97.500	97.500	97.500	97.500	97.500	0
2022-06-08	97.500	97.500	97.500	97.500	97.500	0
2022-06-07	97.500	97.500	97.500	97.500	97.500	0
2022-06-06	97.500	97.500	97.500	97.500	97.500	0
2022-06-01	97.500	97.500	95.000	97.500	97.500	4,000
2022-05-31	97.500	97.500	97.500	97.500	97.500	0
2022-05-30	99.000	100.00	95.171	97.500	97.500	11,443
2022-05-27	99.000	99.000	95.160	99.000	99.000	1,313
2022-05-26	100.00	100.00	97.490	99.000	99.000	3,000
2022-05-25	105.00	105.00	100.00	105.00	105.00	2,000
2022-05-24	105.00	105.00	105.00	105.00	105.00	1,500
2022-05-23	105.00	105.00	100.20	105.00	105.00	145,693
2022-05-20	105.00	105.00	105.00	105.00	105.00	0
2022-05-19	110.00	115.00	103.00	105.00	105.00	107,689
2022-05-18	135.00	135.00	109.00	110.00	110.00	72,822
2022-05-17	147.50	147.50	147.50	147.50	147.50	0
2022-05-16	147.50	147.50	147.50	147.50	147.50	0
2022-05-13	147.50	147.50	147.50	147.50	147.50	0
2022-05-12	147.50	147.50	147.50	147.50	147.50	0
2022-05-11	148.00	148.00	147.50	147.50	147.50	5,000
2022-05-10	152.50	152.50	148.00	152.50	152.50	14,500
2022-05-09	152.50	152.80	152.50	152.50	152.50	1,000
2022-05-06	152.50	152.50	152.50	152.50	152.50	0
2022-05-05	152.50	152.50	152.50	152.50	152.50	0
2022-05-04	152.50	152.50	150.00	152.50	152.50	6,154
2022-05-03	152.50	152.50	152.50	152.50	152.50	0
2022-04-29	152.50	153.10	152.50	152.50	152.50	100
2022-04-28	152.50	153.20	152.50	152.50	152.50	1,298
2022-04-27	152.50	152.50	152.50	152.50	152.50	0
2022-04-26	152.50	152.50	150.15	152.50	152.50	2,700
2022-04-25	152.50	152.50	152.50	152.50	152.50	0
2022-04-22	152.50	153.25	152.50	152.50	152.50	11,434
2022-04-21	152.50	152.50	152.50	152.50	152.50	0
2022-04-20	152.50	152.50	152.50	152.50	152.50	0

← NewerPage 19 of 20 · 1,183 trading daysOlder →

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.