STRL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-10-10	42.50	42.50	42.50	42.50	0
2019-09-02	42.50	42.50	40.00	42.50	5,938
2019-08-30	42.50	42.50	40.00	42.50	0
2019-08-29	42.50	42.50	40.00	42.50	0
2019-08-28	42.50	42.50	40.00	42.50	0
2019-08-27	43.50	43.50	42.00	43.50	0
2019-08-23	43.50	43.50	42.00	43.50	5,000
2019-08-22	43.50	43.50	42.00	43.50	0
2019-08-21	43.50	43.50	42.00	43.50	0
2019-08-20	43.50	43.50	42.00	43.50	7,115
2019-08-19	43.50	43.50	42.00	43.50	3,833
2019-08-16	43.50	43.50	43.50	43.50	0
2019-08-15	44.50	44.50	43.50	43.50	0
2019-08-14	44.50	44.50	44.50	44.50	0
2019-08-13	44.50	44.50	44.50	44.50	0
2019-08-12	44.50	44.50	44.50	44.50	4,265
2019-08-09	44.50	44.50	44.50	44.50	0
2019-08-08	44.50	44.50	44.50	44.50	0
2019-08-07	44.50	44.50	44.50	44.50	0
2019-08-06	44.50	44.50	44.50	44.50	0
2019-08-05	44.50	44.50	44.50	44.50	4,107
2019-08-02	48.50	48.50	44.50	44.50	10,000
2019-08-01	48.50	48.50	47.00	48.50	0
2019-07-31	48.50	48.50	47.00	48.50	0
2019-07-30	48.50	48.50	48.50	48.50	0
2019-07-29	48.50	48.50	48.50	48.50	0
2019-07-26	48.50	48.50	48.50	48.50	37,000
2019-07-25	48.50	48.50	48.50	48.50	0
2019-07-24	48.50	48.50	47.00	48.50	0
2019-07-23	48.50	48.50	47.00	48.50	0
2019-07-22	48.50	48.50	47.00	48.50	800
2019-07-19	48.50	48.50	47.00	48.50	0
2019-07-18	48.50	48.50	47.00	48.50	0
2019-07-17	48.50	47.60	47.60	48.50	12,755
2019-07-16	48.50	48.50	48.50	48.50	0
2019-07-15	48.50	48.50	47.00	48.50	52,053
2019-07-12	48.50	48.50	48.50	48.50	0
2019-07-11	48.50	48.50	48.50	48.50	0
2019-07-10	48.50	48.50	47.00	48.50	0
2019-07-09	48.50	48.50	48.50	48.50	0
2019-07-08	48.50	48.50	48.50	48.50	28,491
2019-07-05	48.50	47.60	47.60	48.50	4,560
2019-07-04	48.50	48.50	48.50	48.50	1,840
2019-07-03	48.50	48.50	48.50	48.50	4,107
2019-07-02	48.50	48.50	47.00	48.50	1,000
2019-07-01	48.50	48.50	48.50	48.50	1,652
2019-06-28	48.50	48.50	48.50	48.50	0
2019-06-27	48.50	48.50	47.00	48.50	0
2019-06-26	48.50	48.50	48.50	48.50	0
2019-06-25	48.50	48.50	48.50	48.50	0
2019-06-24	51.00	51.00	48.50	48.50	15,000
2019-06-21	51.00	51.00	51.00	51.00	0
2019-06-20	52.50	52.50	51.00	51.00	7,500
2019-06-19	52.50	52.50	52.50	52.50	0
2019-06-18	52.50	52.50	52.50	52.50	0
2019-06-17	52.50	52.50	50.00	52.50	0
2019-06-14	52.50	52.50	50.00	52.50	0
2019-06-13	52.50	52.50	50.00	52.50	40,000
2019-06-12	52.50	52.50	50.00	52.50	0
2019-06-11	53.50	53.50	53.50	53.50	0
2019-06-10	53.50	53.50	52.00	53.50	0
2019-06-07	53.50	53.50	53.50	53.50	10,000
2019-06-06	53.50	53.50	53.50	53.50	0
2019-06-05	53.50	53.50	52.00	53.50	0
2019-06-04	53.50	53.50	52.00	53.50	436
2019-06-03	53.50	53.50	53.50	53.50	0
2019-05-31	53.50	53.50	53.50	53.50	0
2019-05-30	53.50	53.50	53.50	53.50	0
2019-05-29	53.50	53.50	53.50	53.50	0
2019-05-28	53.50	53.50	53.50	53.50	1,750
2019-05-24	53.50	53.50	53.50	53.50	0
2019-05-23	53.50	53.50	53.50	53.50	1,250
2019-05-22	54.50	54.50	52.00	53.50	0
2019-05-21	54.50	54.50	52.00	53.50	1,816
2019-05-20	54.50	54.50	52.00	53.50	0
2019-05-17	54.50	54.50	52.00	53.50	5,000
2019-05-16	54.50	54.50	53.50	53.50	3,338
2019-05-15	54.50	54.50	54.50	54.50	0
2019-05-14	54.50	54.50	52.00	54.50	0
2019-05-13	54.50	54.50	52.00	54.50	0

Top Risers

Share	Price	Change
Faron Pharma (FARN)	197.50	0%
Katoro Gold (KAT)	0.10	0%
S4 Cap. (SFOR)	54.50	0%
Aptamer Group (APTA)	0.73	0%
polarean (POLX)	4.05	0%

Top Fallers

Share	Price	Change
Genedrive (GDR)	2.25	0%
Argo Group (ARGO)	4.00	0%
Mothercare (MTC)	5.00	0%
Ultimate Prod (ULTP)	143.00	0%
Landore (LND)	2.775	0%

Top By Volume

Share	Price	Volume
Supply@me Cap (SYME)	0.025	0
Tower Resources (TRP)	0.019	0
Baron Oil (BOIL)	0.07	0
Premier African Minerals (PREM)	0.205	0
Tertiary Minerals (TYM)	0.125	0

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.