Strip Tinning Holdings Plc Historical Data - STG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	0	0	27.5	32.5	27	18246	28	DE
4	-9	-24.6575342466	36.5	36.5	27	8681	29.65438754	DE
12	-9	-24.6575342466	36.5	42	27	6500	33.18300721	DE
26	-15	-35.2941176471	42.5	42.5	27	8017	35.7425178	DE
52	-15	-35.2941176471	42.5	82.5	27	25243	45.89694219	DE
156	-157.5	-85.1351351351	185	187.5	27	12224	56.02813375	DE
260	27.355	18865.5172414	0.145	197.5	0.145	7571	60.26447396	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	28	0	0.00	28	28	28	0
1739467800	28	0	0.00	28	28	28	1646
1739381400	28	0	0.00	28	28	28	0
1739295000	28	0.5	1.82	31	32.5	27	89584
1739208600	27.5	0	0.00	27.5	27.5	27.5	0
1738949400	27.5	0	0.00	27.5	27.5	27.5	154
1738863000	27.5	0	0.00	27.5	27.5	27.5	210
1738776600	27.5	-3	-9.84	30.5	30.5	27.5	23632
1738690200	30.5	0	0.00	30.5	30.5	30.5	0
1738603800	30.5	-2	-6.15	32.5	32.5	30.5	6419
1738344600	32.5	0	0.00	32.5	32.5	32.5	30
1738258200	32.5	-3	-8.45	35.5	35.5	32.5	35748
1738171800	35.5	0	0.00	35.5	35.5	35.5	109
1738085400	35.5	0	0.00	35.5	35.5	35.5	2700
1737999000	35.5	0	0.00	35.5	35.5	35.5	0
1737739800	35.5	0	0.00	35.5	35.5	35.5	3750
1737653400	35.5	0	0.00	35.5	35.5	35.5	0
1737567000	35.5	-1	-2.74	36.5	36.5	34.7	8986
1737480600	36.5	0	0.00	36.5	36.5	36.5	660
1737394200	36.5	0	0.00	36.5	36.5	36.5	0
1737135000	36.5	0	0.00	36.5	36.5	36.5	0
1737048600	36.5	-1	-2.67	37.5	37.5	36.5	8010
1736962200	37.5	-1	-2.60	38.5	38.5	37.5	10415
1736875800	38.5	0	0.00	38.5	38.5	38.5	0
1736789400	38.5	0	0.00	38.5	38.5	38.5	0
1736530200	38.5	0	0.00	38.5	38.5	38.5	0
1736443800	38.5	0	0.00	38.5	38.5	38.5	0
1736357400	38.5	0	0.00	38.5	38.5	38.5	0
1736271000	38.5	0	0.00	38.5	38.5	38.5	5945
1736184600	38.5	0	0.00	38.5	38.5	38.5	0
1735925400	38.5	0	0.00	38.5	38.5	38.5	0
1735839000	38.5	0	0.00	38.5	38.5	38.5	0
1735666200	38.5	0	0.00	38.5	38.5	38.5	0
1735579800	38.5	0	0.00	38.5	38.5	38.5	12
1735320600	38.5	0	0.00	38.5	38.5	38.5	0
1735061400	38.5	0	0.00	38.5	38.5	38.5	5
1734975000	38.5	0	0.00	38.5	39.6	38.5	74
1734715800	38.5	0	0.00	38.5	40	38.5	0
1734629400	38.5	0	0.00	38.5	38.5	38.5	0
1734543000	38.5	0	0.00	38.5	38.5	38.5	123
1734456600	38.5	-1	-2.53	39.5	39.5	38.5	0
1734370200	39.5	0	0.00	39.5	42	39.5	1571
1734111000	39.5	0	0.00	39.5	39.5	39.5	98
1734024600	39.5	0	0.00	39.5	39.5	39.5	0
1733938200	39.5	4	11.27	37.5	41	37.5	13837
1733851800	35.5	0	0.00	35.5	35.5	35.5	6000
1733765400	35.5	0	0.00	35.5	35.5	35.5	10250
1733506200	35.5	-1	-2.74	36.5	36.5	35.5	93390
1733419800	36.5	0	0.00	36.5	36.5	36.5	1446
1733333400	36.5	0	0.00	36.5	36.5	36.5	0
1733247000	36.5	0	0.00	36.5	36.5	36.5	0
1733160600	36.5	0	0.00	36.5	36.5	36.5	13900
1732901400	36.5	0	0.00	36.5	36.5	36.5	1700
1732815000	36.5	0	0.00	36.5	36.5	36.5	106
1732728600	36.5	0	0.00	36.5	36.5	36.5	30000
1732642200	36.5	0	0.00	36.5	36.5	36.5	0
1732555800	36.5	0	0.00	36.5	36.5	36.5	0
1732296600	36.5	0	0.00	36.5	36.5	36.5	9318
1732210200	36.5	0	0.00	36.5	36.5	36.5	27414
1732123800	36.5	0	0.00	36.5	36.5	36.5	0
1732037400	36.5	0	0.00	36.5	36.5	36.5	0
1731951000	36.5	0	0.00	36.5	36.5	36.5	0

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