Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Stirling Industries (STRL) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 08/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 07/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 06/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 05/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 04/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 27/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 26/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 25/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 22/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 21/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 18/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 15/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 14/02/2019 | 70.00p | 70.00p | 69.00p | 69.00p | 0 |
| 13/02/2019 | 70.50p | 70.50p | 70.00p | 70.00p | 0 |
| 12/02/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/02/2019 | 70.50p | 70.50p | 70.00p | 70.00p | 0 |
| 08/02/2019 | 70.50p | 70.50p | 69.50p | 70.00p | 1809 |
| 07/02/2019 | 70.50p | 70.50p | 70.00p | 70.00p | 0 |
| 06/02/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/02/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/02/2019 | 70.50p | 70.50p | 70.00p | 70.00p | 0 |
| 01/02/2019 | 70.50p | 70.50p | 70.00p | 70.00p | 0 |
| 31/01/2019 | 70.00p | 70.00p | 69.50p | 70.00p | 780 |
| 30/01/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/01/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/01/2019 | 70.50p | 70.50p | 70.00p | 70.00p | 0 |
| 25/01/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/01/2019 | 70.50p | 70.50p | 70.00p | 70.00p | 0 |
| 23/01/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/01/2019 | 71.50p | 71.50p | 70.00p | 70.00p | 7200 |
| 21/01/2019 | 71.50p | 71.50p | 71.00p | 71.00p | 0 |
| 18/01/2019 | 71.50p | 71.50p | 70.30p | 71.00p | 2957 |
| 17/01/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 16/01/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 15/01/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 14/01/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 11/01/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 10/01/2019 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 09/01/2019 | 70.50p | 71.50p | 70.50p | 71.50p | 5457 |
| 08/01/2019 | 69.00p | 69.50p | 69.00p | 69.00p | 5000 |
| 07/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 10000 |
| 04/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 03/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 02/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 31/12/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/12/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 27/12/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 24/12/2018 | 69.00p | 69.00p | 68.50p | 69.00p | 0 |
| 21/12/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/12/2018 | 73.00p | 73.00p | 69.00p | 69.00p | 1000 |
| 19/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 18/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 17/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 14/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 13/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 12/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 11/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 10/12/2018 | 73.00p | 73.00p | 72.00p | 73.00p | 6700 |
| 07/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 06/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 05/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 04/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 03/12/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 30/11/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 29/11/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 28/11/2018 | 73.00p | 73.00p | 73.00p | 73.00p | 0 |
| 27/11/2018 | 74.50p | 74.50p | 72.00p | 73.00p | 2083 |
| 26/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 23/11/2018 | 74.50p | 74.50p | 72.00p | 74.50p | 4000 |
| 22/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 21/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 20/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 19/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 16/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 15/11/2018 | 74.50p | 74.50p | 73.25p | 74.50p | 3500 |
| 14/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 13/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 12/11/2018 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 09/11/2018 | 75.50p | 75.50p | 72.00p | 74.50p | 1198 |
| 08/11/2018 | 78.00p | 78.00p | 74.75p | 75.50p | 7676 |
| 07/11/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/11/2018 | 78.00p | 77.50p | 77.50p | 77.50p | 0 |
| 05/11/2018 | 84.50p | 84.50p | 74.00p | 77.50p | 20300 |
| 02/11/2018 | 84.50p | 84.50p | 83.66p | 84.00p | 2378 |
| 01/11/2018 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 31/10/2018 | 84.50p | 84.50p | 84.00p | 84.00p | 0 |
| 30/10/2018 | 84.50p | 84.50p | 84.00p | 84.00p | 0 |
| 29/10/2018 | 84.50p | 84.50p | 84.00p | 84.00p | 0 |
| 26/10/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 25/10/2018 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 24/10/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 23/10/2018 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 22/10/2018 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 19/10/2018 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 18/10/2018 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 17/10/2018 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 16/10/2018 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 15/10/2018 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 12/10/2018 | 84.50p | 84.00p | 84.00p | 84.00p | 0 |
| 11/10/2018 | 84.50p | 84.50p | 83.90p | 84.00p | 5000 |
| 10/10/2018 | 85.00p | 85.50p | 85.00p | 85.50p | 0 |
| 09/10/2018 | 88.00p | 88.00p | 84.00p | 85.50p | 6500 |
| 08/10/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 05/10/2018 | 88.00p | 88.00p | 86.00p | 88.00p | 984 |
| 04/10/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 03/10/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 02/10/2018 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 01/10/2018 | 88.00p | 88.00p | 87.15p | 88.00p | 2731 |
| 28/09/2018 | 91.50p | 91.50p | 88.00p | 88.50p | 7778 |
| 27/09/2018 | 94.50p | 94.50p | 90.10p | 91.50p | 6000 |
| 26/09/2018 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/09/2018 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/09/2018 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 21/09/2018 | 94.50p | 94.50p | 94.35p | 94.50p | 2000 |
| 20/09/2018 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 19/09/2018 | 96.00p | 96.00p | 94.50p | 94.50p | 5000 |
| 18/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 17/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 14/09/2018 | 96.00p | 96.00p | 95.00p | 96.00p | 811 |
| 13/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 12/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 11/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 10/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 07/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 05/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 04/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 03/09/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 31/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 30/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 29/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 28/08/2018 | 96.00p | 96.00p | 95.90p | 96.00p | 1032 |
| 24/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 23/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 22/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 21/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 20/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 17/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 16/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 15/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 14/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 13/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 10/08/2018 | 96.00p | 96.00p | 95.90p | 96.00p | 40 |
| 09/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 08/08/2018 | 96.00p | 96.00p | 95.00p | 96.00p | 12250 |
| 07/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 2083 |
| 06/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 03/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 02/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 01/08/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 31/07/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 30/07/2018 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 27/07/2018 | 96.00p | 96.50p | 96.00p | 96.00p | 2000 |
| 26/07/2018 | 96.50p | 96.50p | 96.00p | 96.00p | 0 |
| 25/07/2018 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 24/07/2018 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 23/07/2018 | 98.50p | 98.50p | 96.50p | 96.50p | 1000 |
| 20/07/2018 | 99.50p | 99.50p | 98.50p | 98.50p | 15000 |
| 19/07/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 18/07/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 17/07/2018 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 16/07/2018 | 100.00p | 100.00p | 99.00p | 99.50p | 0 |
| 13/07/2018 | 100.50p | 100.50p | 100.00p | 100.00p | 0 |
| 12/07/2018 | 101.00p | 101.00p | 99.10p | 100.50p | 2970 |
| 11/07/2018 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 10/07/2018 | 101.00p | 100.50p | 100.50p | 100.50p | 0 |
| 09/07/2018 | 101.00p | 100.50p | 100.50p | 100.50p | 0 |
| 06/07/2018 | 101.00p | 101.00p | 99.10p | 100.50p | 154 |
| 05/07/2018 | 101.50p | 101.50p | 100.50p | 100.50p | 250 |
| 04/07/2018 | 101.50p | 101.00p | 101.00p | 101.00p | 0 |
| 03/07/2018 | 101.50p | 101.50p | 100.00p | 101.00p | 4950 |
| 02/07/2018 | 101.50p | 101.50p | 100.00p | 101.00p | 1250 |
| 29/06/2018 | 101.50p | 101.00p | 101.00p | 101.00p | 0 |
| 28/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 2000 |
| 25/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 22/06/2018 | 101.50p | 101.00p | 101.00p | 101.00p | 0 |
| 21/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 20/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 19/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 18/06/2018 | 101.50p | 101.50p | 100.00p | 101.00p | 5287 |
| 15/06/2018 | 101.50p | 101.00p | 101.00p | 101.00p | 0 |
| 14/06/2018 | 101.50p | 101.00p | 101.00p | 101.00p | 0 |
| 13/06/2018 | 101.00p | 101.00p | 100.10p | 101.00p | 964 |
| 12/06/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 11/06/2018 | 101.50p | 101.50p | 101.00p | 101.00p | 5855 |
| 08/06/2018 | 101.50p | 101.50p | 101.00p | 101.00p | 2000 |
| 07/06/2018 | 101.00p | 102.00p | 101.00p | 101.00p | 0 |
| 06/06/2018 | 101.50p | 101.00p | 101.00p | 101.00p | 0 |
| 05/06/2018 | 101.50p | 101.00p | 101.00p | 101.00p | 0 |
| 04/06/2018 | 101.50p | 101.90p | 101.00p | 101.00p | 5000 |
| 01/06/2018 | 101.50p | 101.00p | 101.00p | 101.00p | 0 |
| 31/05/2018 | 101.00p | 101.90p | 101.00p | 101.00p | 1460 |
| 30/05/2018 | 101.00p | 101.00p | 101.00p | 101.00p | 12500 |
*Close Price adjusted for both dividends and splits