Stilo International (STL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stilo International

Date Open High Low Close* Volume
07/10/2019 0.90p 8.00p 0.90p 3.00p 643028
04/10/2019 1.65p 1.65p 0.50p 0.90p 2074420
03/10/2019 1.55p 1.65p 1.00p 1.65p 787313
02/10/2019 1.55p 1.85p 1.35p 1.55p 496692
01/10/2019 1.55p 1.85p 1.38p 1.55p 1486325
30/09/2019 1.65p 1.90p 1.40p 1.50p 296855
27/09/2019 1.65p 1.84p 1.30p 1.65p 4336139
26/09/2019 1.65p 1.91p 1.40p 1.65p 390336
25/09/2019 1.50p 1.65p 1.46p 1.65p 20000
24/09/2019 1.40p 1.50p 1.40p 1.50p 0
23/09/2019 1.50p 1.50p 1.50p 1.50p 265000
20/09/2019 1.25p 1.79p 1.25p 1.50p 307201
19/09/2019 1.25p 1.40p 1.08p 1.25p 350000
18/09/2019 1.10p 1.35p 1.10p 1.25p 682500
17/09/2019 1.25p 1.25p 0.75p 1.10p 208000
16/09/2019 1.25p 1.25p 1.00p 1.25p 114017
13/09/2019 1.35p 1.35p 1.20p 1.25p 1750000
12/09/2019 1.45p 1.49p 1.21p 1.35p 168000
11/09/2019 1.65p 1.65p 1.20p 1.45p 291036
10/09/2019 1.50p 2.00p 1.38p 1.65p 1217809
09/09/2019 1.25p 1.79p 1.25p 1.50p 500000
06/09/2019 1.25p 1.30p 1.01p 1.25p 425514
05/09/2019 1.25p 1.25p 1.01p 1.25p 143806
04/09/2019 1.50p 1.50p 1.13p 1.25p 108579
03/09/2019 1.70p 1.70p 1.18p 1.25p 255232
02/09/2019 1.90p 1.90p 1.40p 1.70p 297467
30/08/2019 1.90p 1.90p 1.55p 1.70p 157959
29/08/2019 1.75p 2.00p 1.65p 1.90p 1299411
28/08/2019 1.38p 1.95p 1.15p 1.75p 2245111
27/08/2019 1.38p 1.38p 1.01p 1.13p 1992307
23/08/2019 0.75p 1.40p 0.60p 1.25p 2803877
22/08/2019 1.45p 1.45p 1.45p 1.45p 0
21/08/2019 1.45p 1.45p 1.45p 1.45p 0
20/08/2019 1.45p 1.45p 1.45p 1.45p 0
19/08/2019 1.45p 1.45p 1.33p 1.45p 25364
16/08/2019 1.45p 1.45p 1.45p 1.45p 0
15/08/2019 1.45p 1.45p 1.33p 1.45p 1807
14/08/2019 1.50p 1.50p 1.45p 1.45p 0
13/08/2019 1.50p 1.50p 1.50p 1.50p 0
12/08/2019 1.50p 1.50p 1.50p 1.50p 0
09/08/2019 1.50p 1.50p 1.50p 1.50p 0
08/08/2019 1.55p 1.55p 1.50p 1.50p 169898
07/08/2019 1.45p 1.63p 1.25p 1.55p 650734
06/08/2019 1.45p 1.45p 1.45p 1.45p 550000
05/08/2019 1.45p 1.57p 1.45p 1.45p 150000
02/08/2019 1.45p 1.45p 1.45p 1.45p 0
01/08/2019 1.45p 1.45p 1.45p 1.45p 0
31/07/2019 1.45p 1.45p 1.45p 1.45p 0
30/07/2019 1.50p 1.65p 1.33p 1.45p 59000
29/07/2019 1.60p 1.70p 1.33p 1.50p 158800
26/07/2019 1.20p 1.70p 1.20p 1.45p 1169711
25/07/2019 1.20p 1.30p 1.20p 1.20p 230462
24/07/2019 1.25p 1.30p 1.07p 1.20p 129641
23/07/2019 1.00p 1.40p 1.00p 1.20p 1246308
22/07/2019 1.05p 1.20p 0.80p 1.00p 1564869
19/07/2019 1.05p 1.05p 1.05p 1.05p 0
18/07/2019 1.05p 1.05p 1.05p 1.05p 0
17/07/2019 1.05p 1.05p 1.05p 1.05p 0
16/07/2019 1.05p 1.12p 0.80p 1.05p 143975
15/07/2019 1.05p 1.05p 1.05p 1.05p 0
12/07/2019 1.05p 1.05p 1.05p 1.05p 0
11/07/2019 1.05p 1.15p 0.80p 1.05p 123000
10/07/2019 1.05p 1.05p 1.05p 1.05p 0
09/07/2019 1.15p 1.15p 1.05p 1.05p 100000
08/07/2019 1.15p 1.15p 1.15p 1.15p 0
05/07/2019 1.15p 1.15p 1.00p 1.15p 16334
04/07/2019 1.15p 1.25p 1.00p 1.15p 116000
03/07/2019 1.15p 1.15p 1.15p 1.15p 0
02/07/2019 1.30p 1.30p 1.00p 1.15p 150000
01/07/2019 1.30p 1.30p 1.30p 1.30p 0
28/06/2019 1.30p 1.30p 1.30p 1.30p 0
27/06/2019 1.25p 1.30p 1.12p 1.30p 100000
26/06/2019 1.30p 1.30p 1.30p 1.30p 0
25/06/2019 1.30p 1.30p 1.15p 1.30p 35000
24/06/2019 1.30p 1.30p 1.10p 1.30p 31650
21/06/2019 1.30p 1.30p 1.12p 1.30p 2936
20/06/2019 1.30p 1.30p 1.12p 1.30p 3276
19/06/2019 1.30p 1.30p 1.30p 1.30p 0
18/06/2019 1.30p 1.30p 1.10p 1.30p 6000
17/06/2019 1.25p 1.30p 1.25p 1.30p 0
14/06/2019 1.25p 1.30p 1.10p 1.30p 175000
13/06/2019 1.25p 1.30p 1.25p 1.30p 0
12/06/2019 1.25p 1.31p 1.10p 1.30p 191475
11/06/2019 1.25p 1.25p 1.25p 1.25p 0
10/06/2019 1.25p 1.30p 1.25p 1.25p 0
07/06/2019 1.25p 1.31p 1.25p 1.25p 5000
06/06/2019 1.25p 1.25p 1.25p 1.25p 0
05/06/2019 1.25p 1.25p 1.13p 1.25p 85000
04/06/2019 1.25p 1.27p 1.10p 1.15p 180000
03/06/2019 1.13p 1.27p 1.13p 1.15p 104251
31/05/2019 1.15p 1.22p 1.00p 1.13p 476496
30/05/2019 1.25p 1.25p 1.00p 1.15p 303176
29/05/2019 1.25p 1.25p 1.00p 1.25p 52000
28/05/2019 1.25p 1.25p 1.00p 1.25p 10000
24/05/2019 1.10p 1.29p 1.00p 1.25p 645628
23/05/2019 1.25p 1.45p 1.00p 1.10p 1036000
22/05/2019 1.85p 1.85p 1.62p 1.75p 376345
21/05/2019 1.85p 1.85p 1.60p 1.75p 90000
20/05/2019 1.85p 1.85p 1.75p 1.75p 0
17/05/2019 1.85p 2.00p 1.70p 1.75p 533669
16/05/2019 2.00p 2.00p 1.92p 1.95p 200000
15/05/2019 2.00p 2.00p 2.00p 2.00p 149736
14/05/2019 2.10p 2.10p 2.00p 2.00p 0
13/05/2019 2.10p 2.10p 1.70p 2.00p 1374
10/05/2019 2.10p 2.10p 1.70p 2.00p 87500
09/05/2019 2.00p 2.00p 2.00p 2.00p 0
08/05/2019 2.00p 2.00p 1.70p 2.00p 105000
07/05/2019 2.00p 2.21p 1.75p 2.00p 64504
03/05/2019 2.10p 2.10p 1.85p 2.00p 259437
02/05/2019 2.25p 2.43p 2.05p 2.25p 140824
01/05/2019 2.10p 2.60p 2.05p 2.25p 375954
30/04/2019 2.15p 2.15p 2.00p 2.00p 46500
29/04/2019 2.15p 2.30p 1.90p 2.05p 69831
26/04/2019 2.05p 2.30p 1.83p 2.05p 436392
25/04/2019 2.05p 2.05p 2.05p 2.05p 0
24/04/2019 2.25p 2.25p 1.90p 2.05p 100000
23/04/2019 2.25p 2.25p 2.25p 2.25p 0
18/04/2019 2.15p 2.25p 2.15p 2.25p 0
17/04/2019 2.25p 2.35p 2.25p 2.25p 53070
16/04/2019 2.15p 2.25p 2.15p 2.25p 0
15/04/2019 2.15p 2.35p 2.15p 2.25p 30247
12/04/2019 2.15p 2.25p 2.15p 2.25p 0
11/04/2019 2.15p 2.25p 2.15p 2.25p 0
10/04/2019 2.15p 2.25p 2.15p 2.25p 0
09/04/2019 2.15p 2.25p 2.15p 2.25p 75000
08/04/2019 2.50p 2.50p 2.06p 2.25p 225000
05/04/2019 2.25p 2.25p 2.03p 2.25p 50000
04/04/2019 2.25p 2.25p 2.25p 2.25p 0
03/04/2019 2.35p 2.35p 2.00p 2.25p 169866
02/04/2019 2.35p 2.35p 2.35p 2.35p 0
01/04/2019 2.35p 2.35p 2.35p 2.35p 0
29/03/2019 2.60p 2.60p 2.20p 2.35p 8475
28/03/2019 2.60p 2.60p 2.30p 2.35p 80000
27/03/2019 2.60p 2.60p 2.20p 2.35p 8000
26/03/2019 2.35p 2.35p 2.35p 2.35p 0
25/03/2019 2.60p 2.60p 2.35p 2.35p 0
22/03/2019 2.60p 2.60p 2.35p 2.35p 190000
21/03/2019 2.60p 2.60p 2.35p 2.35p 13593
20/03/2019 2.35p 2.40p 2.35p 2.35p 2083
19/03/2019 2.35p 2.35p 2.35p 2.35p 0
18/03/2019 2.60p 2.60p 2.10p 2.35p 310000
15/03/2019 2.60p 2.60p 2.60p 2.60p 0
14/03/2019 2.85p 2.85p 2.20p 2.60p 364517
13/03/2019 2.85p 2.85p 2.70p 2.85p 35300
12/03/2019 2.85p 3.15p 2.85p 2.85p 103
11/03/2019 2.85p 2.85p 2.69p 2.85p 2585
08/03/2019 2.85p 2.85p 2.85p 2.85p 0
07/03/2019 2.85p 2.85p 2.85p 2.85p 0
06/03/2019 2.85p 2.85p 2.85p 2.85p 0
05/03/2019 2.85p 2.85p 2.85p 2.85p 0
04/03/2019 2.85p 2.85p 2.85p 2.85p 0
01/03/2019 2.85p 2.85p 2.85p 2.85p 0
28/02/2019 2.85p 2.85p 2.85p 2.85p 0
27/02/2019 2.85p 2.85p 2.85p 2.85p 0
26/02/2019 2.85p 2.85p 2.85p 2.85p 0
25/02/2019 2.85p 2.85p 2.70p 2.85p 110000
22/02/2019 2.85p 2.85p 2.85p 2.85p 0
21/02/2019 2.85p 2.85p 2.85p 2.85p 0
20/02/2019 2.85p 3.20p 2.72p 2.85p 51562
19/02/2019 2.85p 3.16p 2.85p 2.85p 1374
18/02/2019 2.85p 2.85p 2.70p 2.85p 1537
15/02/2019 2.85p 2.85p 2.70p 2.85p 27500
14/02/2019 2.85p 2.85p 2.69p 2.85p 1000
13/02/2019 2.85p 2.85p 2.85p 2.85p 0
12/02/2019 2.85p 2.85p 2.85p 2.85p 0
11/02/2019 2.85p 2.85p 2.85p 2.85p 0
08/02/2019 2.85p 3.16p 2.85p 2.85p 10000
07/02/2019 2.85p 2.85p 2.85p 2.85p 0
06/02/2019 2.85p 2.85p 2.69p 2.85p 539
05/02/2019 2.85p 2.85p 2.85p 2.85p 0
04/02/2019 2.85p 2.85p 2.85p 2.85p 0
01/02/2019 2.85p 2.85p 2.85p 2.85p 0
31/01/2019 2.85p 2.85p 2.85p 2.85p 0
30/01/2019 2.85p 2.85p 2.85p 2.85p 0
29/01/2019 2.85p 2.85p 2.85p 2.85p 0
28/01/2019 2.85p 2.85p 2.85p 2.85p 0
25/01/2019 2.85p 2.85p 2.85p 2.85p 0
24/01/2019 2.85p 2.85p 2.67p 2.85p 42469
23/01/2019 2.85p 2.85p 2.85p 2.85p 0
22/01/2019 2.85p 2.85p 2.85p 2.85p 0
21/01/2019 2.85p 2.85p 2.85p 2.85p 0
18/01/2019 2.85p 2.85p 2.85p 2.85p 0
17/01/2019 2.85p 2.85p 2.85p 2.85p 0
16/01/2019 3.00p 3.37p 2.67p 2.85p 52343
15/01/2019 3.00p 3.00p 3.00p 3.00p 0
14/01/2019 3.00p 3.43p 2.72p 3.00p 158395
11/01/2019 3.00p 3.00p 3.00p 3.00p 0
10/01/2019 3.00p 3.00p 3.00p 3.00p 0
09/01/2019 3.00p 3.00p 2.67p 3.00p 2000
08/01/2019 3.00p 3.00p 3.00p 3.00p 0
07/01/2019 3.00p 3.00p 3.00p 3.00p 0
04/01/2019 3.00p 3.00p 3.00p 3.00p 0
03/01/2019 3.00p 3.00p 2.65p 3.00p 350763
02/01/2019 3.00p 3.00p 3.00p 3.00p 0
31/12/2018 3.00p 3.00p 3.00p 3.00p 0
28/12/2018 3.00p 3.00p 3.00p 3.00p 0
27/12/2018 3.00p 3.00p 3.00p 3.00p 0
24/12/2018 2.75p 3.00p 2.75p 3.00p 250000
21/12/2018 2.75p 2.85p 2.50p 2.75p 44400
20/12/2018 3.00p 3.00p 2.62p 2.75p 81414

*Close Price adjusted for both dividends and splits