Strip Tinning Holdings Plc Historical Data - STG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Strip Tinning Holdings Plc (STG)
Strip Tinning Holdings Plc (STG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	4	37.5	39	37.5	37540	38.8688439	DE
4	1	2.63157894737	38	39	34.7	55577	37.68007328	DE
12	-3.5	-8.23529411765	42.5	42.5	32.5	34886	38.00536673	DE
26	-3.5	-8.23529411765	42.5	50	32.5	22978	38.75762895	DE
52	-13.5	-25.7142857143	52.5	70	32.5	16633	43.24851333	DE
156	-153.5	-79.7402597403	192.5	197.5	32.5	14636	73.72568844	DE
260	-153.5	-79.7402597403	192.5	197.5	32.5	14636	73.72568844	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	39	0	0.00	39	39	39	135872
1714062600	39	1.5	4.00	37.5	39	37.5	171288
1713976200	37.5	0	0.00	37.5	37.5	37.5	5686
1713889800	37.5	0	0.00	37.5	37.5	37.5	2329
1713803400	37.5	0	0.00	37.5	37.5	37.5	2330
1713544200	37.5	0	0.00	37.5	37.5	37.5	6067
1713457800	37.5	0	0.00	37.5	37.5	34.7	2860
1713371400	37.5	0	0.00	37.5	37.5	37.5	0
1713285000	37.5	1.5	4.17	36	37.5	36	53403
1713198600	36	-1.5	-4.00	37.5	37.5	34.7	57865
1712939400	37.5	0	0.00	37.5	37.5	34.7	148300
1712853000	37.5	0	0.00	37.5	37.5	37.5	104852
1712766600	37.5	0	0.00	37.5	37.5	34.7	23359
1712680200	37.5	0	0.00	37.5	37.5	37.5	44704
1712593800	37.5	0	0.00	37.5	37.5	37.5	16000
1712334600	37.5	0	0.00	37.5	37.5	37.5	5000
1712248200	37.5	0	0.00	37.5	37.5	37.5	203974
1712161800	37.5	0	0.00	37.5	37.5	37.5	18280
1712075400	37.5	3.5	10.29	38	39	36.5	78510
1711647000	34	-1.5	-4.23	35.5	35.5	34	26782
1711560600	35.5	0	0.00	35.5	35.5	35.5	0
1711474200	35.5	0	0.00	35.5	35.5	35.5	0
1711387800	35.5	0	0.00	35.5	35.5	35.5	0
1711128600	35.5	0	0.00	35.5	35.5	35.5	11000
1711042200	35.5	-1	-2.74	36.5	36.5	33	12083
1710955800	36.5	0	0.00	36.5	36.5	36.5	500
1710869400	36.5	0	0.00	36.5	36.5	36.5	0
1710783000	36.5	0	0.00	36.5	36.5	36.5	0
1710523800	36.5	0	0.00	36.5	36.5	36.5	5012
1710437400	36.5	0	0.00	36.5	36.5	36.5	150000
1710351000	36.5	3.5	10.61	33	36.5	33	26248
1710264600	33	-9.5	-22.35	42.5	42.5	33	24020
1710178200	42.5	0	0.00	42.5	42.5	42.5	0
1709919000	42.5	0	0.00	42.5	42.5	42.5	1000
1709832600	42.5	0	0.00	42.5	42.5	42.5	23316
1709746200	42.5	10	30.77	32.5	42.5	32.5	65278
1709659800	32.5	-0.5	-1.52	33	33	32.5	18500
1709573400	33	0	0.00	33	33	33	5000
1709314200	33	-4.5	-12.00	37.5	37.5	33	1000
1709227800	37.5	0	0.00	37.5	37.5	37.5	10000
1709141400	37.5	0	0.00	37.5	37.5	37.5	0
1709055000	37.5	0	0.00	37.5	37.5	37.5	0
1708968600	37.5	0	0.00	37.5	37.5	37.5	3667
1708709400	37.5	0	0.00	37.5	37.5	37.5	0
1708623000	37.5	-2.5	-6.25	40	40	37.5	2000
1708536600	40	-2.5	-5.88	42.5	42.5	40	1385
1708450200	42.5	0	0.00	42.5	42.5	42.5	11216
1708363800	42.5	0	0.00	42.5	42.5	42.5	0
1708104600	42.5	0	0.00	42.5	42.5	42.5	0
1708018200	42.5	0	0.00	42.5	42.5	42.5	30874
1707931800	42.5	0	0.00	42.5	42.5	42.5	35000
1707845400	42.5	0	0.00	42.5	42.5	42.5	0
1707759000	42.5	0	0.00	42.5	42.5	42.5	1600
1707499800	42.5	0	0.00	42.5	42.5	42.5	3343
1707413400	42.5	0	0.00	42.5	42.5	42.5	0
1707327000	42.5	0	0.00	42.5	42.5	42.5	0
1707240600	42.5	0	0.00	42.5	42.5	42.5	0
1707154200	42.5	0	0.00	42.5	42.5	42.5	3100
1706895000	42.5	0	0.00	42.5	42.5	42.5	48500
1706808600	42.5	-2.5	-5.56	42.5	42.5	42.5	0
1706722200	45	0	0.00	42.5	45	42.5	0
1706635800	45	0	0.00	42.5	45	42.5	20000
1706549400	45	0	0.00	42.5	45	42.5	2000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions