Stirling Industries (STRL) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
29/05/2018 101.00p 101.00p 101.00p 101.00p 10000
25/05/2018 101.00p 101.00p 101.00p 101.00p 0
24/05/2018 101.00p 101.00p 101.00p 101.00p 0
23/05/2018 101.00p 101.00p 100.00p 101.00p 4000
22/05/2018 101.00p 101.00p 101.00p 101.00p 0
21/05/2018 100.00p 101.00p 100.00p 101.00p 5000
18/05/2018 101.00p 102.00p 101.00p 101.00p 34000
17/05/2018 100.00p 101.00p 100.00p 101.00p 2500
16/05/2018 100.00p 102.00p 100.00p 101.00p 12450
15/05/2018 100.00p 101.00p 100.00p 101.00p 4800
14/05/2018 100.00p 101.00p 101.00p 101.00p 0
11/05/2018 101.00p 101.00p 101.00p 101.00p 0
10/05/2018 100.00p 101.00p 100.00p 101.00p 2000
09/05/2018 101.00p 101.00p 101.00p 101.00p 2000
08/05/2018 100.00p 101.90p 100.00p 101.00p 5460
04/05/2018 100.00p 101.00p 101.00p 101.00p 15000
03/05/2018 100.00p 101.00p 100.00p 101.00p 500
02/05/2018 100.00p 101.00p 101.00p 101.00p 0
01/05/2018 101.00p 101.00p 101.00p 101.00p 0
30/04/2018 100.00p 101.00p 100.00p 101.00p 13500
27/04/2018 101.00p 101.00p 100.82p 101.00p 1000
26/04/2018 101.00p 101.00p 100.10p 101.00p 573
25/04/2018 101.00p 101.00p 100.90p 101.00p 1000
24/04/2018 101.00p 101.00p 100.00p 101.00p 13954
23/04/2018 100.00p 101.00p 101.00p 101.00p 30000
20/04/2018 101.00p 101.00p 101.00p 101.00p 5940
19/04/2018 100.00p 101.00p 100.00p 101.00p 241
18/04/2018 100.00p 101.00p 101.00p 101.00p 0
17/04/2018 100.00p 101.00p 100.00p 101.00p 4950
16/04/2018 101.00p 101.00p 101.00p 101.00p 0
13/04/2018 100.00p 101.00p 100.00p 101.00p 2697
12/04/2018 100.00p 101.00p 101.00p 101.00p 0
11/04/2018 101.00p 101.00p 101.00p 101.00p 1281
10/04/2018 100.00p 101.00p 101.00p 101.00p 0
09/04/2018 100.00p 101.00p 100.00p 101.00p 5000
06/04/2018 100.00p 101.00p 100.00p 101.00p 6876
05/04/2018 100.00p 101.00p 101.00p 101.00p 0
04/04/2018 100.00p 101.00p 101.00p 101.00p 10000
03/04/2018 100.00p 101.00p 100.00p 101.00p 3000
29/03/2018 101.00p 101.00p 101.00p 101.00p 2000
28/03/2018 102.00p 102.00p 100.10p 101.00p 2500
27/03/2018 103.00p 103.65p 103.00p 103.00p 3846
26/03/2018 102.00p 103.70p 102.00p 103.00p 2159
23/03/2018 102.00p 103.00p 103.00p 103.00p 0
22/03/2018 103.00p 103.00p 102.35p 103.00p 5809
21/03/2018 103.00p 103.00p 103.00p 103.00p 0
20/03/2018 103.00p 103.70p 103.00p 103.00p 518
19/03/2018 102.00p 103.70p 102.00p 103.00p 4821
16/03/2018 102.00p 103.70p 102.00p 103.00p 96
15/03/2018 102.00p 103.70p 102.00p 103.00p 4812
14/03/2018 102.00p 103.70p 102.00p 103.00p 6617
13/03/2018 102.00p 103.30p 102.00p 103.00p 573
12/03/2018 102.00p 103.35p 102.00p 103.00p 8500
09/03/2018 102.00p 104.00p 102.00p 104.00p 3976
08/03/2018 103.00p 103.70p 102.00p 103.00p 7639
07/03/2018 103.00p 104.00p 102.00p 103.00p 34147
06/03/2018 102.00p 103.90p 102.00p 103.00p 12500

*Close Price adjusted for both dividends and splits