STR.L Share History

STR.L Share Price history. The following table shows end-of-day data STR historical share prices for STR.L, 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.

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

Date	Open	High	Low	Close	Volume
2019-10-03	149.00	149.00	149.00	149.00	15,000
2019-10-02	149.00	149.00	149.00	149.00	0
2019-10-01	149.00	149.00	149.00	149.00	0
2019-09-30	149.00	149.00	148.00	149.00	0
2019-09-27	149.00	149.00	148.00	149.00	300
2019-09-26	149.00	150.00	150.00	149.00	20,000
2019-09-25	149.00	149.00	148.00	149.00	0
2019-09-24	149.00	150.00	150.00	149.00	100,000
2019-09-23	149.00	150.00	150.00	149.00	86,000
2019-09-20	149.00	149.00	149.00	149.00	150
2019-09-19	149.00	149.00	149.00	149.00	0
2019-09-18	149.00	149.00	149.00	149.00	22,835
2019-09-17	149.00	149.00	149.00	149.00	0
2019-09-16	149.00	149.00	148.00	149.00	0
2019-09-13	149.00	149.00	148.00	149.00	150
2019-09-12	149.00	149.00	148.00	149.00	0
2019-09-11	149.00	149.00	149.00	149.00	18,358
2019-09-10	149.00	149.00	149.00	149.00	9,149
2019-09-09	149.00	149.00	149.00	149.00	0
2019-09-06	149.00	149.00	149.00	149.00	7,400
2019-09-05	149.00	149.00	149.00	149.00	63,317
2019-09-04	149.00	149.00	148.00	149.00	42,560
2019-09-03	149.00	149.00	149.00	149.00	48,789
2019-09-02	149.00	149.00	148.00	149.00	0
2019-08-30	149.00	149.00	149.00	149.00	15,000
2019-08-29	149.00	149.00	148.00	149.00	4,162
2019-08-28	149.00	149.00	148.00	149.00	1,330,269
2019-08-27	149.00	149.00	149.00	149.00	22,932
2019-08-23	149.00	149.00	148.00	149.00	0
2019-08-22	149.00	149.00	148.00	149.00	10,008
2019-08-21	149.00	149.00	148.00	149.00	16
2019-08-20	149.00	149.00	148.00	149.00	17,884
2019-08-19	149.00	149.00	148.00	149.00	10,122
2019-08-16	149.00	149.00	149.00	149.00	50,237
2019-08-15	149.00	149.00	149.00	149.00	6,046
2019-08-14	149.00	149.00	149.00	149.00	46,312
2019-08-13	149.00	149.00	149.00	149.00	20,038
2019-08-12	149.00	149.00	149.00	149.00	29
2019-08-09	149.00	149.00	149.00	149.00	1,416
2019-08-08	149.00	149.00	149.00	149.00	777
2019-08-07	148.00	149.00	148.00	149.00	23,300
2019-08-06	148.00	148.00	148.00	148.00	6,580
2019-08-05	149.50	148.00	148.00	148.50	198,475
2019-08-02	149.50	149.50	149.50	149.50	656
2019-08-01	149.50	149.50	147.00	149.50	134
2019-07-31	149.50	149.50	147.00	149.50	407,575
2019-07-30	149.50	149.50	149.50	149.50	0
2019-07-29	149.50	149.50	149.50	149.50	516
2019-07-26	149.50	149.50	147.00	149.50	656
2019-07-25	149.00	149.00	149.00	149.00	83
2019-07-24	149.00	149.00	147.00	149.00	9,342
2019-07-23	149.00	149.00	147.00	148.50	1,242
2019-07-22	148.00	150.00	148.00	148.50	6,735
2019-07-19	148.00	148.00	147.00	148.00	5,075
2019-07-18	148.00	148.00	147.00	148.00	23,285
2019-07-17	148.00	148.00	147.00	148.00	129
2019-07-16	148.00	148.00	148.00	148.00	30,159
2019-07-15	148.00	148.00	147.00	148.00	106
2019-07-12	148.00	148.00	148.00	148.00	1,700,003
2019-07-11	148.00	148.00	148.00	148.00	2,557
2019-07-10	148.00	148.00	147.00	148.00	71
2019-07-09	148.00	148.00	148.00	148.00	0
2019-07-08	148.00	148.00	147.00	148.00	20,059
2019-07-05	147.50	149.00	149.00	148.00	42,963
2019-07-04	148.00	149.00	148.00	147.50	107,032
2019-07-03	147.50	148.00	147.50	148.00	2,998,729
2019-07-02	147.50	147.50	147.50	147.50	373
2019-06-28	147.50	147.50	147.50	147.50	50,978
2019-06-27	148.00	148.00	146.00	147.50	0
2019-06-26	147.50	147.50	147.50	147.50	0
2019-06-25	147.00	147.50	146.00	147.50	50,000
2019-06-24	147.50	147.50	147.50	147.50	50
2019-06-21	148.00	148.00	147.00	148.00	150
2019-06-20	148.00	148.00	148.00	148.00	14,378
2019-06-19	148.00	148.00	148.00	148.00	0
2019-06-18	148.00	148.00	148.00	148.00	3,189
2019-06-17	148.00	148.00	146.00	148.00	21,786
2019-06-14	148.00	148.00	146.00	148.00	0
2019-06-13	148.00	148.00	146.00	148.00	2,062,845
2019-06-12	148.00	148.00	146.00	148.00	896
2019-06-11	148.00	148.50	148.00	148.00	151,464
2019-06-10	148.00	148.00	146.00	148.00	1,024
2019-06-07	148.00	148.00	148.00	148.00	111,084
2019-06-06	148.00	148.00	148.00	148.00	173,009
2019-06-05	148.00	148.00	146.00	148.00	168,955
2019-06-04	148.00	148.00	146.00	148.00	309,299
2019-06-03	148.00	148.00	146.00	148.00	141,990
2019-05-31	147.50	148.00	142.50	117.50	724,761
2019-05-30	117.50	117.00	117.00	117.50	2,000
2019-05-29	117.50	117.50	117.50	117.50	40,000
2019-05-28	116.50	117.50	116.50	117.50	14,509
2019-05-24	116.50	116.50	116.50	116.50	2,293
2019-05-23	116.50	116.50	116.50	116.50	0
2019-05-22	116.50	116.50	115.00	116.50	0
2019-05-21	116.50	116.50	115.00	116.50	0
2019-05-20	116.50	116.50	115.00	116.50	15,000
2019-05-17	117.50	117.50	115.00	116.50	54,255
2019-05-16	117.50	117.50	117.50	117.50	60,000
2019-05-15	117.50	117.50	117.50	117.50	0
2019-05-14	117.50	117.50	115.00	117.50	65,222
2019-05-13	117.00	117.00	117.00	117.50	8,572
2019-05-10	117.50	117.50	115.00	117.50	345
2019-05-09	117.50	117.50	117.50	117.50	300
2019-05-08	117.50	117.00	117.00	117.50	6,928
2019-05-07	117.50	117.50	117.50	117.50	0
2019-05-03	117.50	117.50	115.00	117.50	0
2019-05-02	117.50	117.50	117.50	117.50	8,662
2019-05-01	117.50	115.00	115.00	117.50	24,143
2019-04-30	117.50	115.00	115.00	116.00	80,739
2019-04-29	117.50	117.50	115.00	117.50	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735