Stirling Industries (STRL) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stirling Industries

Date Open High Low Close* Volume
23/12/2019 42.50p 42.50p 42.50p 42.50p 0
20/12/2019 42.50p 42.50p 42.50p 42.50p 0
19/12/2019 42.50p 42.50p 42.50p 42.50p 0
18/12/2019 42.50p 42.50p 42.50p 42.50p 0
17/12/2019 42.50p 42.50p 42.50p 42.50p 0
16/12/2019 42.50p 42.50p 42.50p 42.50p 0
13/12/2019 42.50p 42.50p 42.50p 42.50p 0
12/12/2019 42.50p 42.50p 42.50p 42.50p 0
11/12/2019 42.50p 42.50p 42.50p 42.50p 0
10/12/2019 42.50p 42.50p 42.50p 42.50p 0
09/12/2019 42.50p 42.50p 42.50p 42.50p 0
06/12/2019 42.50p 42.50p 42.50p 42.50p 0
05/12/2019 42.50p 42.50p 42.50p 42.50p 0
04/12/2019 42.50p 42.50p 42.50p 42.50p 0
03/12/2019 42.50p 42.50p 42.50p 42.50p 0
02/12/2019 42.50p 42.50p 42.50p 42.50p 0
29/11/2019 42.50p 42.50p 42.50p 42.50p 0
28/11/2019 42.50p 42.50p 42.50p 42.50p 0
27/11/2019 42.50p 42.50p 42.50p 42.50p 0
26/11/2019 42.50p 42.50p 42.50p 42.50p 0
25/11/2019 42.50p 42.50p 42.50p 42.50p 0
22/11/2019 42.50p 42.50p 42.50p 42.50p 0
21/11/2019 42.50p 42.50p 42.50p 42.50p 0
20/11/2019 42.50p 42.50p 42.50p 42.50p 0
19/11/2019 42.50p 42.50p 42.50p 42.50p 0
18/11/2019 42.50p 42.50p 42.50p 42.50p 0
15/11/2019 42.50p 42.50p 42.50p 42.50p 0
14/11/2019 42.50p 42.50p 42.50p 42.50p 0
13/11/2019 42.50p 42.50p 42.50p 42.50p 0
12/11/2019 42.50p 42.50p 42.50p 42.50p 0
11/11/2019 42.50p 42.50p 42.50p 42.50p 0
08/11/2019 42.50p 42.50p 42.50p 42.50p 0
07/11/2019 42.50p 42.50p 42.50p 42.50p 0
06/11/2019 42.50p 42.50p 42.50p 42.50p 0
05/11/2019 42.50p 42.50p 42.50p 42.50p 0
04/11/2019 42.50p 42.50p 42.50p 42.50p 0
01/11/2019 42.50p 42.50p 42.50p 42.50p 0
31/10/2019 42.50p 42.50p 42.50p 42.50p 0
30/10/2019 42.50p 42.50p 42.50p 42.50p 0
29/10/2019 42.50p 42.50p 42.50p 42.50p 0
28/10/2019 42.50p 42.50p 42.50p 42.50p 0
25/10/2019 42.50p 42.50p 42.50p 42.50p 0
24/10/2019 42.50p 42.50p 42.50p 42.50p 0
23/10/2019 42.50p 42.50p 42.50p 42.50p 0
22/10/2019 42.50p 42.50p 42.50p 42.50p 0
21/10/2019 42.50p 42.50p 42.50p 42.50p 0
18/10/2019 42.50p 42.50p 42.50p 42.50p 0
17/10/2019 42.50p 42.50p 42.50p 42.50p 0
16/10/2019 42.50p 42.50p 42.50p 42.50p 0
15/10/2019 42.50p 42.50p 42.50p 42.50p 0
14/10/2019 42.50p 42.50p 42.50p 42.50p 0
11/10/2019 42.50p 42.50p 42.50p 42.50p 0
10/10/2019 42.50p 42.50p 42.50p 42.50p 0
09/10/2019 42.50p 42.50p 42.50p 42.50p 0
08/10/2019 42.50p 42.50p 42.50p 42.50p 0
07/10/2019 42.50p 42.50p 42.50p 42.50p 0
04/10/2019 42.50p 42.50p 42.50p 42.50p 0
03/10/2019 42.50p 42.50p 42.50p 42.50p 0
02/10/2019 42.50p 42.50p 42.50p 42.50p 0
01/10/2019 42.50p 42.50p 42.50p 42.50p 0
30/09/2019 42.50p 42.50p 42.50p 42.50p 0
27/09/2019 42.50p 42.50p 42.50p 42.50p 0
26/09/2019 42.50p 42.50p 42.50p 42.50p 0
25/09/2019 42.50p 42.50p 42.50p 42.50p 0
24/09/2019 42.50p 42.50p 42.50p 42.50p 0
23/09/2019 42.50p 42.50p 42.50p 42.50p 0
20/09/2019 42.50p 42.50p 42.50p 42.50p 0
19/09/2019 42.50p 42.50p 42.50p 42.50p 0
18/09/2019 42.50p 42.50p 42.50p 42.50p 0
17/09/2019 42.50p 42.50p 42.50p 42.50p 0
16/09/2019 42.50p 42.50p 42.50p 42.50p 0
13/09/2019 42.50p 42.50p 42.50p 42.50p 0
12/09/2019 42.50p 42.50p 42.50p 42.50p 0
11/09/2019 42.50p 42.50p 42.50p 42.50p 0
10/09/2019 42.50p 42.50p 42.50p 42.50p 0
09/09/2019 42.50p 42.50p 42.50p 42.50p 0
06/09/2019 42.50p 42.50p 42.50p 42.50p 0
05/09/2019 42.50p 42.50p 42.50p 42.50p 0
04/09/2019 42.50p 42.50p 42.50p 42.50p 0
03/09/2019 42.50p 42.50p 42.50p 42.50p 0
02/09/2019 42.50p 42.50p 41.90p 42.50p 5938
30/08/2019 42.50p 42.50p 42.50p 42.50p 0
29/08/2019 42.50p 42.50p 42.50p 42.50p 0
28/08/2019 42.50p 43.50p 42.50p 42.50p 0
27/08/2019 43.50p 43.50p 43.50p 43.50p 20000
23/08/2019 43.50p 43.50p 42.00p 43.50p 5000
22/08/2019 43.50p 43.50p 43.50p 43.50p 0
21/08/2019 43.50p 43.50p 43.50p 43.50p 0
20/08/2019 43.50p 43.50p 42.00p 43.50p 7115
19/08/2019 43.50p 43.50p 42.00p 43.50p 3833
16/08/2019 43.50p 43.50p 43.50p 43.50p 0
15/08/2019 44.50p 44.50p 43.50p 43.50p 0
14/08/2019 44.50p 44.50p 44.50p 44.50p 0
13/08/2019 44.50p 44.50p 44.50p 44.50p 0
12/08/2019 44.50p 46.75p 44.50p 44.50p 4265
09/08/2019 44.50p 44.50p 44.50p 44.50p 0
08/08/2019 44.50p 44.50p 44.50p 44.50p 0
07/08/2019 44.50p 44.50p 44.50p 44.50p 0
06/08/2019 44.50p 44.50p 44.50p 44.50p 0
05/08/2019 44.50p 44.50p 42.00p 44.50p 4107
02/08/2019 48.50p 48.50p 42.50p 44.50p 10000
01/08/2019 48.50p 48.50p 48.50p 48.50p 0
31/07/2019 48.50p 48.50p 48.50p 48.50p 0
30/07/2019 48.50p 48.50p 48.50p 48.50p 0
29/07/2019 48.50p 48.50p 48.50p 48.50p 0
26/07/2019 48.50p 48.50p 47.50p 48.50p 12000
25/07/2019 48.50p 48.50p 48.50p 48.50p 0
24/07/2019 48.50p 48.50p 48.50p 48.50p 0
23/07/2019 48.50p 48.50p 48.50p 48.50p 0
22/07/2019 48.50p 48.50p 47.50p 48.50p 800
19/07/2019 48.50p 48.50p 48.50p 48.50p 0
18/07/2019 48.50p 48.50p 47.60p 48.50p 0
17/07/2019 48.50p 48.50p 47.60p 47.60p 12755
16/07/2019 48.50p 48.50p 48.50p 48.50p 0
15/07/2019 48.50p 48.50p 48.50p 48.50p 4553
12/07/2019 48.50p 48.50p 48.50p 48.50p 0
11/07/2019 48.50p 48.50p 48.50p 48.50p 0
10/07/2019 48.50p 48.50p 48.50p 48.50p 0
09/07/2019 48.50p 48.50p 48.50p 48.50p 0
08/07/2019 48.50p 48.50p 45.00p 48.50p 8000
05/07/2019 48.50p 49.50p 47.60p 47.60p 4560
04/07/2019 48.50p 48.50p 47.00p 48.50p 1840
03/07/2019 48.50p 48.50p 48.50p 48.50p 4107
02/07/2019 48.50p 48.50p 48.50p 48.50p 1000
01/07/2019 48.50p 50.00p 48.50p 48.50p 1652
28/06/2019 48.50p 48.50p 48.50p 48.50p 0
27/06/2019 48.50p 48.50p 48.50p 48.50p 0
26/06/2019 48.50p 48.50p 48.50p 48.50p 0
25/06/2019 48.50p 48.50p 48.50p 48.50p 0
24/06/2019 51.00p 51.00p 48.50p 48.50p 15000
21/06/2019 51.00p 51.00p 51.00p 51.00p 0
20/06/2019 52.50p 52.50p 48.00p 51.00p 7500
19/06/2019 52.50p 52.50p 52.50p 52.50p 0
18/06/2019 52.50p 52.50p 52.50p 52.50p 0
17/06/2019 52.50p 52.50p 52.50p 52.50p 0
14/06/2019 52.50p 52.50p 52.50p 52.50p 0
13/06/2019 52.50p 52.50p 52.50p 52.50p 40000
12/06/2019 52.50p 53.50p 52.50p 52.50p 0
11/06/2019 53.50p 53.50p 53.50p 53.50p 0
10/06/2019 53.50p 53.50p 53.50p 53.50p 0
07/06/2019 53.50p 55.00p 53.50p 53.50p 10000
06/06/2019 53.50p 53.50p 53.50p 53.50p 0
05/06/2019 53.50p 53.50p 53.50p 53.50p 0
04/06/2019 53.50p 54.50p 53.50p 53.50p 436
03/06/2019 53.50p 53.50p 53.50p 53.50p 0
31/05/2019 53.50p 53.50p 53.50p 53.50p 0
30/05/2019 53.50p 53.50p 53.50p 53.50p 0
29/05/2019 53.50p 53.50p 53.50p 53.50p 0
28/05/2019 53.50p 53.50p 52.00p 53.50p 1750
24/05/2019 53.50p 53.50p 53.50p 53.50p 0
23/05/2019 53.50p 54.50p 53.50p 53.50p 1250
22/05/2019 54.50p 54.50p 53.50p 53.50p 0
21/05/2019 54.50p 54.50p 53.50p 53.50p 1816
20/05/2019 54.50p 54.50p 53.50p 53.50p 0
17/05/2019 54.50p 54.50p 53.50p 53.50p 5000
16/05/2019 54.50p 54.50p 52.00p 53.50p 3338
15/05/2019 54.50p 54.50p 54.50p 54.50p 0
14/05/2019 54.50p 54.50p 54.50p 54.50p 0
13/05/2019 54.50p 54.50p 54.50p 54.50p 0
10/05/2019 54.50p 54.50p 53.75p 54.50p 2772
09/05/2019 54.50p 54.50p 54.50p 54.50p 0
08/05/2019 54.50p 54.50p 54.50p 54.50p 0
07/05/2019 56.00p 56.00p 54.00p 54.50p 2406
03/05/2019 56.00p 56.00p 56.00p 56.00p 0
02/05/2019 56.00p 56.00p 52.00p 56.00p 6676
01/05/2019 56.00p 56.00p 56.00p 56.00p 0
30/04/2019 56.00p 56.00p 55.00p 56.00p 1750
29/04/2019 56.00p 56.00p 56.00p 56.00p 0
26/04/2019 56.00p 56.00p 56.00p 56.00p 0
25/04/2019 57.00p 57.00p 55.00p 56.00p 455
24/04/2019 57.00p 57.00p 57.00p 57.00p 0
23/04/2019 57.00p 57.00p 55.67p 57.00p 3592
18/04/2019 57.00p 57.00p 57.00p 57.00p 0
17/04/2019 57.00p 57.00p 57.00p 57.00p 0
16/04/2019 57.00p 57.00p 57.00p 57.00p 0
15/04/2019 57.00p 57.00p 57.00p 57.00p 0
12/04/2019 57.00p 57.00p 57.00p 57.00p 0
11/04/2019 57.00p 57.00p 57.00p 57.00p 0
10/04/2019 57.00p 57.00p 57.00p 57.00p 0
09/04/2019 58.50p 58.50p 55.00p 57.00p 5000
08/04/2019 58.50p 58.50p 58.50p 58.50p 0
05/04/2019 58.50p 58.50p 57.10p 58.50p 2000
04/04/2019 58.50p 58.50p 58.50p 58.50p 0
03/04/2019 58.50p 58.50p 57.00p 58.50p 5000
02/04/2019 58.50p 58.50p 58.50p 58.50p 0
01/04/2019 58.50p 58.50p 58.50p 58.50p 0
29/03/2019 58.50p 58.50p 58.50p 58.50p 0
28/03/2019 58.50p 58.50p 58.50p 58.50p 0
27/03/2019 58.50p 58.50p 58.50p 58.50p 0
26/03/2019 58.50p 58.50p 57.00p 58.50p 8000
25/03/2019 58.50p 58.50p 58.50p 58.50p 0
22/03/2019 58.50p 60.00p 57.00p 58.50p 19626
21/03/2019 69.00p 69.00p 57.50p 58.00p 14500
20/03/2019 69.00p 69.00p 69.00p 69.00p 0
19/03/2019 69.00p 69.00p 69.00p 69.00p 0
18/03/2019 69.00p 69.00p 69.00p 69.00p 0
15/03/2019 69.00p 69.00p 69.00p 69.00p 0
14/03/2019 69.00p 69.00p 69.00p 69.00p 0
13/03/2019 69.00p 69.00p 69.00p 69.00p 0
12/03/2019 69.00p 69.00p 69.00p 69.00p 0

*Close Price adjusted for both dividends and splits