Strip Tinning Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-04-14 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-04-13 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-04-12 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-04-11 | 152.50 | 152.50 | 150.10 | 152.50 | 152.50 | 5,334 |
| 2022-04-08 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 6,000 |
| 2022-04-07 | 152.50 | 152.50 | 151.30 | 152.50 | 152.50 | 16,200 |
| 2022-04-06 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-04-05 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 8,095 |
| 2022-04-04 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2022-04-01 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 6,258 |
| 2022-03-31 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 80,000 |
| 2022-03-30 | 152.50 | 152.50 | 151.11 | 152.50 | 152.50 | 306 |
| 2022-03-29 | 155.00 | 155.00 | 150.00 | 152.50 | 152.50 | 51,945 |
| 2022-03-28 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 2,000 |
| 2022-03-25 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-03-24 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 20,616 |
| 2022-03-23 | 157.50 | 157.50 | 155.25 | 157.50 | 157.50 | 11,461 |
| 2022-03-22 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-03-21 | 157.50 | 157.50 | 156.70 | 157.50 | 157.50 | 9,567 |
| 2022-03-18 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-03-17 | 157.50 | 157.50 | 156.70 | 157.50 | 157.50 | 1,600 |
| 2022-03-16 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 2,454 |
| 2022-03-15 | 157.50 | 157.50 | 155.21 | 157.50 | 157.50 | 4,000 |
| 2022-03-14 | 157.50 | 158.75 | 155.21 | 157.50 | 157.50 | 4,500 |
| 2022-03-11 | 157.50 | 157.50 | 155.10 | 157.50 | 157.50 | 8,800 |
| 2022-03-10 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-03-09 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-03-08 | 157.50 | 157.50 | 155.10 | 157.50 | 157.50 | 4,000 |
| 2022-03-07 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2022-03-04 | 165.00 | 165.00 | 155.10 | 157.50 | 157.50 | 5,535 |
| 2022-03-03 | 165.00 | 167.00 | 160.00 | 165.00 | 165.00 | 1,294 |
| 2022-03-02 | 165.00 | 165.00 | 164.90 | 165.00 | 165.00 | 3,000 |
| 2022-03-01 | 165.60 | 165.60 | 160.00 | 165.00 | 165.00 | 15,793 |
| 2022-02-28 | 170.20 | 170.20 | 165.60 | 170.00 | 170.00 | 16,000 |
| 2022-02-25 | 175.00 | 178.50 | 171.50 | 175.00 | 175.00 | 4,463 |
| 2022-02-24 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | 19,843 |
| 2022-02-23 | 185.00 | 185.00 | 184.75 | 185.00 | 185.00 | 7,454 |
| 2022-02-22 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 32,345 |
| 2022-02-21 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 28,107 |
| 2022-02-18 | 187.50 | 188.75 | 180.00 | 185.00 | 185.00 | 13,336 |
| 2022-02-17 | 185.00 | 189.00 | 180.00 | 187.50 | 187.50 | 93,193 |
| 2022-02-16 | 192.50 | 200.00 | 170.00 | 185.00 | 185.00 | 460,749 |
← NewerPage 20 of 20 · 1,183 trading days
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.