Stilo Share History

Stilo Share Price history. The following table shows end-of-day data STL historical share prices for Stilo, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

STL.L
Share Price STL.L
Charts STL.L
Trades STL.L
History Compare
STL.L STL.L
Share News STL.L
RNS STL.L
Accounts

Date	Open	High	Low	Close	Volume
2019-10-07	0.90	4.63	0.60	3.00	643,028
2019-10-04	1.65	1.65	0.60	0.90	5,645,885
2019-10-03	1.55	1.65	1.35	1.65	787,313
2019-10-02	1.55	1.55	1.55	1.55	996,692
2019-10-01	1.55	1.65	1.45	1.55	1,486,325
2019-09-30	1.65	1.50	1.50	1.55	296,855
2019-09-27	1.65	1.65	1.30	1.65	8,661,139
2019-09-26	1.65	1.65	1.30	1.65	390,336
2019-09-25	1.50	1.75	1.50	1.65	20,000
2019-09-24	1.40	1.50	1.20	1.50	0
2019-09-23	1.50	1.50	1.50	1.50	265,000
2019-09-20	1.25	1.50	1.25	1.50	307,201
2019-09-19	1.25	1.25	1.25	1.25	350,000
2019-09-18	1.10	1.25	1.10	1.25	2,082,500
2019-09-17	1.25	1.25	0.90	1.10	208,000
2019-09-16	1.25	1.25	1.00	1.25	114,017
2019-09-13	1.35	1.35	1.20	1.25	450,000
2019-09-12	1.45	1.45	1.35	1.35	168,000
2019-09-11	1.65	1.65	1.35	1.45	291,036
2019-09-10	1.50	1.85	1.50	1.65	2,517,809
2019-09-09	1.25	1.50	1.25	1.50	1,000,000
2019-09-06	1.25	1.25	1.25	1.25	425,514
2019-09-05	1.25	1.25	1.25	1.25	143,806
2019-09-04	1.50	1.50	1.00	1.25	108,579
2019-09-03	1.70	1.70	1.25	1.25	255,232
2019-09-02	1.90	1.90	1.40	1.70	297,467
2019-08-30	1.90	1.90	1.50	1.90	157,959
2019-08-29	1.75	1.90	1.50	1.75	789,411
2019-08-28	1.38	1.80	1.00	1.75	2,745,111
2019-08-27	1.38	1.38	1.00	1.13	1,692,307
2019-08-23	0.75	1.30	0.75	1.45	1,607,195
2019-08-22	1.45	1.45	1.20	1.45	0
2019-08-21	1.45	1.45	1.20	1.45	0
2019-08-20	1.45	1.45	1.20	1.45	0
2019-08-19	1.45	1.45	1.20	1.45	25,364
2019-08-16	1.45	1.45	1.45	1.45	0
2019-08-15	1.45	1.45	1.45	1.45	1,807
2019-08-14	1.50	1.50	1.45	1.45	0
2019-08-13	1.50	1.50	1.50	1.50	0
2019-08-12	1.50	1.50	1.50	1.50	0
2019-08-09	1.50	1.50	1.50	1.50	0
2019-08-08	1.55	1.55	1.50	1.50	169,898
2019-08-07	1.45	1.55	1.45	1.55	650,734
2019-08-06	1.45	1.45	1.45	1.45	550,000
2019-08-05	1.45	1.45	1.45	1.45	150,000
2019-08-02	1.45	1.45	1.45	1.45	0
2019-08-01	1.45	1.45	1.20	1.45	0
2019-07-31	1.45	1.45	1.20	1.45	0
2019-07-30	1.50	1.50	1.45	1.45	59,000
2019-07-29	1.60	1.60	1.50	1.50	158,800
2019-07-26	1.20	1.60	1.20	1.45	2,118,711
2019-07-25	1.20	1.20	1.20	1.20	230,462
2019-07-24	1.25	1.25	1.00	1.20	129,641
2019-07-23	1.00	1.20	0.80	1.20	1,246,308
2019-07-22	1.05	1.05	0.80	1.00	1,564,869
2019-07-19	1.05	1.05	0.80	1.05	0
2019-07-18	1.05	1.05	0.80	1.05	0
2019-07-17	1.05	1.05	0.80	1.05	0
2019-07-16	1.05	1.05	1.05	1.05	143,975
2019-07-15	1.05	1.05	0.80	1.05	0
2019-07-12	1.05	1.05	1.05	1.05	0
2019-07-11	1.05	1.05	1.05	1.05	123,000
2019-07-10	1.05	1.05	0.80	1.05	0
2019-07-09	1.15	1.15	1.05	1.05	100,000
2019-07-08	1.15	1.15	1.15	1.15	0
2019-07-05	1.15	1.15	1.15	1.15	16,334
2019-07-04	1.15	1.15	1.15	1.15	116,000
2019-07-03	1.15	1.15	1.15	1.15	0
2019-07-02	1.30	1.30	1.10	1.15	150,000
2019-07-01	1.30	1.30	1.30	1.30	0
2019-06-28	1.30	1.30	1.30	1.30	0
2019-06-27	1.25	1.30	1.10	1.30	100,000
2019-06-26	1.30	1.30	1.30	1.30	0
2019-06-25	1.30	1.30	1.30	1.30	35,000
2019-06-24	1.30	1.30	1.30	1.30	31,650
2019-06-21	1.30	1.30	1.30	1.30	0
2019-06-20	1.30	1.30	1.30	1.30	3,276
2019-06-19	1.30	1.30	1.30	1.30	0
2019-06-18	1.30	1.30	1.30	1.30	6,000
2019-06-17	1.25	1.30	1.10	1.30	0
2019-06-14	1.25	1.30	1.10	1.30	175,000
2019-06-13	1.25	1.30	1.10	1.30	0
2019-06-12	1.25	1.30	1.10	1.30	691,475
2019-06-11	1.25	1.25	1.25	1.25	0
2019-06-10	1.25	1.25	1.10	1.25	0
2019-06-07	1.25	1.25	1.25	1.25	5,000
2019-06-06	1.25	1.25	1.25	1.25	0
2019-06-05	1.25	1.25	1.00	1.25	85,000
2019-06-04	1.25	1.25	1.00	1.15	180,000
2019-06-03	1.13	1.15	1.13	1.15	104,251
2019-05-31	1.15	1.15	1.05	1.15	326,496
2019-05-30	1.25	1.25	1.15	1.15	303,176
2019-05-29	1.25	1.25	1.25	1.25	52,000
2019-05-28	1.25	1.25	1.25	1.25	10,000
2019-05-24	1.10	1.25	1.10	1.25	645,628
2019-05-23	1.25	1.25	1.10	1.10	1,036,000
2019-05-22	1.85	1.85	1.50	1.75	376,345
2019-05-21	1.85	1.85	1.50	1.75	90,000
2019-05-20	1.85	1.85	1.50	1.75	0
2019-05-17	1.85	1.95	1.70	1.75	533,669
2019-05-16	2.00	2.00	1.85	1.95	200,000
2019-05-15	2.00	2.00	2.00	2.00	149,736
2019-05-14	2.10	2.10	1.70	2.00	0
2019-05-13	2.10	2.10	1.70	2.00	1,374
2019-05-10	2.10	2.10	1.70	2.00	87,500
2019-05-09	2.00	2.00	2.00	2.00	0
2019-05-08	2.00	2.00	2.00	2.00	105,000
2019-05-07	2.00	2.00	2.00	2.00	64,504

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0