Stilo International (STL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/12/2018 3.00p 3.00p 2.71p 2.75p 102287
18/12/2018 3.00p 3.00p 2.75p 2.75p 0
17/12/2018 3.00p 3.00p 2.50p 2.75p 150000
14/12/2018 3.00p 3.00p 3.00p 3.00p 0
13/12/2018 2.75p 3.00p 2.75p 3.00p 200000
12/12/2018 2.75p 2.75p 2.75p 2.75p 0
11/12/2018 2.75p 2.75p 2.75p 2.75p 0
10/12/2018 2.75p 2.78p 2.75p 2.75p 12174
07/12/2018 2.75p 2.75p 2.75p 2.75p 0
06/12/2018 2.75p 2.75p 2.55p 2.75p 35000
05/12/2018 2.75p 2.75p 2.75p 2.75p 0
04/12/2018 2.75p 2.75p 2.55p 2.75p 40759
03/12/2018 3.00p 3.00p 2.55p 2.75p 51361
30/11/2018 3.00p 3.00p 3.00p 3.00p 0
29/11/2018 3.00p 3.00p 2.75p 3.00p 70000
28/11/2018 2.75p 3.00p 2.75p 3.00p 100000
27/11/2018 2.75p 2.95p 2.65p 2.75p 31916
26/11/2018 3.25p 3.25p 2.63p 2.75p 71810
23/11/2018 3.25p 3.25p 3.00p 3.25p 25000
22/11/2018 3.50p 3.50p 3.25p 3.25p 13359
21/11/2018 3.65p 3.65p 3.10p 3.25p 108780
20/11/2018 3.65p 3.65p 3.62p 3.65p 873
19/11/2018 3.65p 3.65p 3.65p 3.65p 0
16/11/2018 3.65p 3.65p 3.65p 3.65p 50000
15/11/2018 3.65p 3.65p 3.65p 3.65p 0
14/11/2018 3.65p 3.65p 3.30p 3.65p 140
13/11/2018 3.65p 3.65p 3.50p 3.65p 7670
12/11/2018 3.65p 3.65p 3.65p 3.65p 0
09/11/2018 3.80p 3.80p 3.35p 3.65p 179046
08/11/2018 3.25p 3.88p 3.25p 3.80p 276517
07/11/2018 3.25p 3.25p 3.25p 3.25p 0
06/11/2018 3.00p 3.50p 3.00p 3.25p 285000
05/11/2018 2.75p 3.25p 2.75p 3.00p 239246
02/11/2018 2.45p 2.80p 2.45p 2.75p 50999
01/11/2018 2.45p 2.65p 2.65p 2.65p 0
31/10/2018 2.45p 2.65p 2.45p 2.65p 5000
30/10/2018 2.90p 2.90p 2.54p 2.65p 273940
29/10/2018 2.90p 2.90p 2.90p 2.90p 0
26/10/2018 2.90p 2.90p 2.90p 2.90p 0
25/10/2018 2.90p 2.90p 2.90p 2.90p 0
24/10/2018 2.90p 2.90p 2.54p 2.90p 1000
23/10/2018 2.90p 2.90p 2.90p 2.90p 0
22/10/2018 2.90p 2.90p 2.90p 2.90p 0
19/10/2018 2.90p 2.90p 2.90p 2.90p 0
18/10/2018 2.90p 2.90p 2.90p 2.90p 0
17/10/2018 2.90p 2.90p 2.50p 2.90p 157332
16/10/2018 2.90p 2.90p 2.90p 2.90p 0
15/10/2018 2.90p 2.90p 2.90p 2.90p 0
12/10/2018 2.90p 2.90p 2.90p 2.90p 0
11/10/2018 2.90p 3.30p 2.50p 2.90p 36841
10/10/2018 2.90p 2.90p 2.60p 2.90p 1000
09/10/2018 2.90p 2.90p 2.90p 2.90p 0
08/10/2018 2.90p 2.90p 2.60p 2.90p 4000
05/10/2018 2.90p 2.90p 2.90p 2.90p 0
04/10/2018 2.90p 2.90p 2.60p 2.90p 392
03/10/2018 2.90p 2.90p 2.70p 2.90p 99295
02/10/2018 2.90p 3.30p 2.85p 2.90p 37966
01/10/2018 2.90p 2.90p 2.90p 2.90p 0
28/09/2018 2.90p 2.90p 2.90p 2.90p 0
27/09/2018 2.65p 3.27p 2.55p 2.90p 226379
26/09/2018 2.65p 2.65p 2.65p 2.65p 0
25/09/2018 2.65p 2.70p 2.65p 2.65p 5200
24/09/2018 2.65p 3.00p 2.65p 2.65p 325000
21/09/2018 2.50p 3.00p 2.42p 2.65p 22000
20/09/2018 2.50p 2.50p 2.42p 2.50p 12064
19/09/2018 2.50p 2.50p 2.50p 2.50p 0
18/09/2018 2.50p 2.50p 2.50p 2.50p 0
17/09/2018 2.50p 2.50p 2.50p 2.50p 0
14/09/2018 2.50p 2.50p 2.42p 2.50p 101419
13/09/2018 2.50p 2.50p 2.40p 2.50p 72050
12/09/2018 2.50p 2.99p 2.50p 2.50p 123039
11/09/2018 2.50p 2.50p 2.50p 2.50p 100000
10/09/2018 2.50p 2.93p 2.50p 2.50p 83918
07/09/2018 2.50p 2.50p 2.50p 2.50p 0
06/09/2018 2.50p 2.88p 2.50p 2.50p 34340
05/09/2018 2.50p 2.50p 2.50p 2.50p 0
04/09/2018 2.50p 2.50p 2.20p 2.50p 79890
03/09/2018 2.50p 2.50p 2.50p 2.50p 0
31/08/2018 2.50p 2.50p 2.50p 2.50p 0
30/08/2018 2.50p 2.88p 2.50p 2.50p 267419
29/08/2018 2.50p 2.50p 2.50p 2.50p 0
28/08/2018 2.50p 2.50p 2.20p 2.50p 10000
24/08/2018 2.50p 2.50p 2.20p 2.50p 11061
23/08/2018 2.50p 2.92p 2.50p 2.50p 23118
22/08/2018 2.50p 2.73p 2.50p 2.50p 21087
21/08/2018 2.50p 2.50p 2.50p 2.50p 0
20/08/2018 2.50p 2.50p 2.50p 2.50p 0
17/08/2018 2.50p 2.50p 2.10p 2.50p 17477
16/08/2018 2.50p 2.50p 2.50p 2.50p 0
15/08/2018 2.25p 2.50p 2.25p 2.50p 100000
14/08/2018 2.50p 2.50p 2.50p 2.50p 0
13/08/2018 2.50p 2.50p 2.08p 2.50p 10135
10/08/2018 2.50p 2.50p 2.50p 2.50p 50000
09/08/2018 2.50p 2.55p 2.02p 2.50p 416592
08/08/2018 2.50p 2.50p 2.50p 2.50p 0
07/08/2018 2.50p 2.55p 2.50p 2.50p 39372
06/08/2018 2.50p 2.50p 2.05p 2.50p 220375
03/08/2018 2.50p 2.78p 1.98p 2.50p 984933
02/08/2018 3.00p 3.00p 2.50p 2.50p 160000
01/08/2018 3.00p 3.00p 3.00p 3.00p 0
31/07/2018 3.00p 3.00p 2.60p 3.00p 250000
30/07/2018 3.00p 3.00p 2.80p 3.00p 100000
27/07/2018 3.00p 3.00p 3.00p 3.00p 0
26/07/2018 2.25p 3.43p 2.13p 3.00p 1259933
25/07/2018 3.00p 3.00p 3.00p 3.00p 0
24/07/2018 3.00p 3.00p 2.69p 3.00p 212314
23/07/2018 3.00p 3.00p 2.65p 3.00p 100000
20/07/2018 3.00p 3.00p 2.69p 3.00p 3000
19/07/2018 3.00p 3.00p 2.50p 3.00p 700472
18/07/2018 3.00p 3.00p 3.00p 3.00p 0
17/07/2018 3.00p 3.35p 3.00p 3.00p 14552
16/07/2018 3.00p 3.20p 2.75p 3.00p 87314
13/07/2018 3.00p 3.00p 2.65p 3.00p 27546
12/07/2018 3.00p 3.15p 3.00p 3.00p 100000
11/07/2018 3.25p 3.25p 3.00p 3.00p 25000
10/07/2018 3.00p 3.25p 2.72p 3.25p 100000
09/07/2018 3.00p 3.25p 3.25p 3.25p 0
06/07/2018 3.00p 3.25p 3.25p 3.25p 0
05/07/2018 3.00p 3.25p 3.00p 3.25p 14639
04/07/2018 3.00p 3.25p 3.00p 3.25p 4210
03/07/2018 3.00p 3.25p 3.25p 3.25p 0
02/07/2018 3.00p 3.25p 3.25p 3.25p 0
29/06/2018 3.00p 3.25p 3.25p 3.25p 0
28/06/2018 3.25p 3.25p 3.00p 3.25p 164600
27/06/2018 3.25p 3.25p 3.25p 3.25p 0
26/06/2018 3.25p 3.28p 3.25p 3.25p 141288
25/06/2018 3.25p 3.25p 3.00p 3.25p 8097
22/06/2018 3.00p 3.30p 3.00p 3.25p 50000
21/06/2018 3.25p 3.25p 3.25p 3.25p 0
20/06/2018 3.25p 3.50p 3.25p 3.25p 1360
19/06/2018 3.25p 3.25p 3.25p 3.25p 0
18/06/2018 3.00p 3.40p 3.00p 3.25p 35000
15/06/2018 3.25p 3.25p 3.25p 3.25p 0
14/06/2018 3.85p 3.85p 3.20p 3.25p 269977
13/06/2018 3.50p 4.15p 3.50p 3.85p 419427
12/06/2018 3.25p 3.80p 3.06p 3.50p 347813
11/06/2018 3.50p 3.50p 2.75p 3.25p 1298151
08/06/2018 3.50p 3.50p 3.50p 3.50p 0
07/06/2018 3.75p 3.75p 3.10p 3.50p 220241
06/06/2018 3.75p 3.75p 3.50p 3.75p 7485
05/06/2018 4.00p 4.00p 3.55p 3.75p 200000
04/06/2018 4.00p 4.25p 3.75p 4.00p 4579
01/06/2018 4.00p 4.00p 4.00p 4.00p 184362
31/05/2018 3.50p 4.00p 3.50p 3.75p 67208
30/05/2018 3.50p 3.75p 3.50p 3.50p 7751
29/05/2018 3.50p 3.50p 3.50p 3.50p 475000
25/05/2018 3.50p 3.50p 3.50p 3.50p 0
24/05/2018 3.50p 3.70p 3.00p 3.50p 12594
23/05/2018 3.50p 3.50p 3.00p 3.50p 100000
22/05/2018 3.50p 3.50p 3.50p 3.50p 0
21/05/2018 3.50p 3.50p 3.50p 3.50p 0
18/05/2018 3.50p 3.50p 3.50p 3.50p 0
17/05/2018 3.50p 3.50p 3.50p 3.50p 0
16/05/2018 3.50p 3.50p 3.50p 3.50p 0
15/05/2018 3.50p 3.50p 3.50p 3.50p 0
14/05/2018 3.50p 3.50p 3.50p 3.50p 0
11/05/2018 3.50p 3.50p 3.50p 3.50p 0
10/05/2018 3.50p 3.50p 3.50p 3.50p 221840
09/05/2018 3.50p 3.50p 3.25p 3.50p 108923
08/05/2018 3.50p 3.50p 3.50p 3.50p 0
04/05/2018 3.50p 3.75p 3.17p 3.50p 322320
03/05/2018 3.50p 3.50p 3.50p 3.50p 0
02/05/2018 3.50p 3.50p 3.20p 3.50p 283173
01/05/2018 3.50p 3.80p 3.17p 3.50p 119091
30/04/2018 3.50p 3.50p 3.17p 3.50p 796
27/04/2018 3.50p 3.50p 3.50p 3.50p 0
26/04/2018 3.50p 3.50p 3.50p 3.50p 0
25/04/2018 3.50p 3.71p 3.15p 3.50p 96225
24/04/2018 3.50p 3.70p 3.15p 3.50p 111790
23/04/2018 3.50p 3.50p 3.50p 3.50p 0
20/04/2018 3.50p 3.50p 3.50p 3.50p 0
19/04/2018 3.50p 3.71p 3.25p 3.50p 41131
18/04/2018 3.50p 3.71p 3.50p 3.50p 6702
17/04/2018 3.50p 3.75p 3.25p 3.50p 183173
16/04/2018 3.88p 3.88p 3.20p 3.50p 526233
13/04/2018 4.00p 3.88p 3.88p 3.88p 0
12/04/2018 4.00p 3.88p 3.88p 3.88p 0
11/04/2018 3.88p 3.88p 3.54p 3.88p 29987
10/04/2018 4.00p 3.88p 3.88p 3.88p 0
09/04/2018 4.00p 4.00p 3.55p 3.88p 2000
06/04/2018 4.00p 3.88p 3.88p 3.88p 0
05/04/2018 4.00p 3.88p 3.88p 3.88p 0
04/04/2018 4.00p 4.00p 3.60p 3.88p 8977
03/04/2018 4.00p 3.88p 3.88p 3.88p 0
29/03/2018 3.88p 3.88p 3.88p 3.88p 0
28/03/2018 4.00p 3.88p 3.88p 3.88p 0
27/03/2018 3.88p 3.88p 3.88p 3.88p 0
26/03/2018 4.00p 4.00p 3.60p 3.88p 9782
23/03/2018 4.00p 4.00p 3.65p 3.88p 81374
22/03/2018 4.00p 4.00p 4.00p 4.00p 0
21/03/2018 4.00p 4.00p 4.00p 4.00p 0
20/03/2018 4.00p 4.00p 4.00p 4.00p 0
19/03/2018 4.00p 4.15p 4.00p 4.00p 120241
16/03/2018 3.75p 4.00p 3.75p 4.00p 0
15/03/2018 4.25p 4.25p 3.75p 3.75p 100000
14/03/2018 4.25p 4.25p 4.25p 4.25p 0
13/03/2018 4.25p 4.50p 4.25p 4.25p 61100
12/03/2018 4.25p 4.25p 4.25p 4.25p 0
09/03/2018 4.25p 4.50p 4.25p 4.25p 85000
08/03/2018 4.25p 4.25p 4.12p 4.25p 15000

*Close Price adjusted for both dividends and splits