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 Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
Stilo International (STL) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/10/2015 | 5.38p | 5.42p | 5.10p | 5.13p | 599113 |
| 21/10/2015 | 5.25p | 5.43p | 5.25p | 5.38p | 148388 |
| 20/10/2015 | 5.50p | 5.50p | 5.00p | 5.25p | 59000 |
| 19/10/2015 | 5.50p | 5.50p | 5.28p | 5.50p | 21381 |
| 16/10/2015 | 5.38p | 5.73p | 5.28p | 5.50p | 520876 |
| 15/10/2015 | 5.50p | 5.50p | 5.25p | 5.38p | 267217 |
| 14/10/2015 | 5.63p | 5.63p | 5.26p | 5.50p | 289940 |
| 13/10/2015 | 5.75p | 5.75p | 5.25p | 5.63p | 727050 |
| 12/10/2015 | 5.88p | 6.11p | 5.56p | 5.75p | 481852 |
| 09/10/2015 | 5.13p | 5.50p | 5.00p | 5.38p | 1435322 |
| 08/10/2015 | 4.88p | 5.25p | 4.80p | 5.13p | 753033 |
| 07/10/2015 | 4.88p | 4.92p | 4.74p | 4.88p | 180625 |
| 06/10/2015 | 4.88p | 5.00p | 4.50p | 4.88p | 155083 |
| 05/10/2015 | 4.88p | 4.94p | 4.88p | 4.88p | 27161 |
| 02/10/2015 | 4.88p | 4.94p | 4.85p | 4.88p | 215480 |
| 01/10/2015 | 4.88p | 4.88p | 4.50p | 4.88p | 100375 |
| 30/09/2015 | 4.88p | 4.90p | 4.50p | 4.88p | 210000 |
| 29/09/2015 | 4.75p | 5.00p | 4.50p | 4.88p | 427265 |
| 28/09/2015 | 4.50p | 5.00p | 4.50p | 4.75p | 764822 |
| 25/09/2015 | 4.25p | 4.50p | 4.25p | 4.50p | 1591572 |
| 24/09/2015 | 4.25p | 4.46p | 4.25p | 4.25p | 8977 |
| 23/09/2015 | 4.25p | 4.46p | 4.15p | 4.25p | 40495 |
| 22/09/2015 | 4.25p | 4.44p | 4.25p | 4.25p | 374144 |
| 21/09/2015 | 4.25p | 4.44p | 4.25p | 4.25p | 25000 |
| 18/09/2015 | 4.25p | 4.44p | 4.10p | 4.25p | 235207 |
| 17/09/2015 | 4.25p | 4.44p | 4.25p | 4.25p | 234074 |
| 16/09/2015 | 3.88p | 4.65p | 3.88p | 4.25p | 498046 |
| 15/09/2015 | 3.75p | 3.95p | 3.75p | 3.88p | 76500 |
| 14/09/2015 | 4.00p | 4.00p | 3.55p | 3.75p | 228889 |
| 11/09/2015 | 4.00p | 4.08p | 3.85p | 4.00p | 59803 |
| 10/09/2015 | 4.00p | 4.00p | 3.85p | 4.00p | 150000 |
| 09/09/2015 | 4.25p | 4.30p | 3.85p | 4.00p | 649966 |
| 08/09/2015 | 3.88p | 4.15p | 3.88p | 4.13p | 197891 |
| 07/09/2015 | 3.75p | 3.88p | 3.75p | 3.88p | 50000 |
| 04/09/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 4250 |
| 03/09/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 10000 |
| 02/09/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/09/2015 | 3.75p | 4.00p | 3.50p | 3.75p | 373750 |
| 28/08/2015 | 3.75p | 3.85p | 3.60p | 3.75p | 156395 |
| 27/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/08/2015 | 3.75p | 3.85p | 3.50p | 3.75p | 150698 |
| 25/08/2015 | 3.75p | 3.78p | 3.75p | 3.75p | 57589 |
| 24/08/2015 | 3.75p | 3.94p | 3.50p | 3.75p | 465349 |
| 21/08/2015 | 3.88p | 3.90p | 3.50p | 3.75p | 200000 |
| 20/08/2015 | 4.00p | 4.13p | 3.88p | 3.88p | 55143 |
| 19/08/2015 | 4.00p | 4.15p | 3.83p | 4.00p | 112048 |
| 18/08/2015 | 4.00p | 4.17p | 3.83p | 4.00p | 121000 |
| 17/08/2015 | 3.75p | 4.19p | 3.75p | 4.00p | 24551 |
| 14/08/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 101099 |
| 13/08/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/08/2015 | 3.75p | 3.95p | 3.75p | 3.75p | 60608 |
| 11/08/2015 | 3.75p | 3.90p | 3.75p | 3.75p | 194000 |
| 10/08/2015 | 3.75p | 3.75p | 3.71p | 3.75p | 7166 |
| 07/08/2015 | 3.75p | 3.95p | 3.71p | 3.75p | 35000 |
| 06/08/2015 | 3.75p | 3.97p | 3.70p | 3.75p | 146674 |
| 05/08/2015 | 3.63p | 3.90p | 3.60p | 3.75p | 120338 |
| 04/08/2015 | 3.63p | 3.95p | 3.63p | 3.63p | 51268 |
| 03/08/2015 | 3.63p | 3.70p | 3.25p | 3.63p | 133207 |
| 31/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/07/2015 | 3.63p | 3.63p | 3.62p | 3.63p | 14000 |
| 29/07/2015 | 3.63p | 3.75p | 3.30p | 3.63p | 56338 |
| 28/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 75000 |
| 27/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 24/07/2015 | 3.63p | 3.75p | 3.63p | 3.63p | 15000 |
| 23/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/07/2015 | 3.50p | 3.63p | 3.40p | 3.63p | 70000 |
| 16/07/2015 | 3.50p | 3.55p | 3.50p | 3.50p | 162500 |
| 15/07/2015 | 3.63p | 3.65p | 3.50p | 3.50p | 24056 |
| 14/07/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 3316 |
| 13/07/2015 | 3.63p | 3.75p | 3.50p | 3.63p | 0 |
| 10/07/2015 | 3.63p | 3.65p | 3.63p | 3.63p | 82191 |
| 09/07/2015 | 3.63p | 3.65p | 3.63p | 3.63p | 25000 |
| 08/07/2015 | 3.63p | 3.65p | 3.50p | 3.63p | 20205 |
| 07/07/2015 | 3.63p | 3.75p | 3.50p | 3.63p | 51000 |
| 06/07/2015 | 3.63p | 3.75p | 3.50p | 3.63p | 23707 |
| 03/07/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 18000 |
| 02/07/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/07/2015 | 3.75p | 3.75p | 3.50p | 3.63p | 80000 |
| 30/06/2015 | 3.75p | 3.90p | 3.50p | 3.75p | 287126 |
| 29/06/2015 | 3.50p | 3.75p | 3.34p | 3.75p | 284874 |
| 26/06/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/06/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/06/2015 | 3.50p | 3.50p | 3.37p | 3.50p | 189506 |
| 23/06/2015 | 3.50p | 3.50p | 3.40p | 3.50p | 7011 |
| 22/06/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 50000 |
| 19/06/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 100000 |
| 18/06/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/06/2015 | 3.50p | 3.75p | 3.27p | 3.50p | 20000 |
| 16/06/2015 | 3.50p | 3.50p | 3.48p | 3.50p | 243000 |
| 15/06/2015 | 3.50p | 3.55p | 3.49p | 3.50p | 436338 |
| 12/06/2015 | 3.50p | 3.65p | 3.00p | 3.50p | 1426431 |
| 11/06/2015 | 3.38p | 3.67p | 3.25p | 3.50p | 623988 |
| 10/06/2015 | 3.38p | 3.55p | 3.30p | 3.38p | 471137 |
| 09/06/2015 | 3.25p | 3.40p | 3.19p | 3.38p | 1908650 |
| 08/06/2015 | 3.25p | 3.25p | 3.20p | 3.25p | 45450 |
| 05/06/2015 | 3.25p | 3.25p | 3.08p | 3.25p | 44270 |
| 04/06/2015 | 3.25p | 3.25p | 3.13p | 3.25p | 575000 |
| 03/06/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/06/2015 | 3.25p | 3.25p | 3.13p | 3.25p | 550000 |
| 01/06/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/05/2015 | 3.25p | 3.25p | 3.13p | 3.25p | 290000 |
| 28/05/2015 | 3.25p | 3.35p | 3.25p | 3.25p | 50000 |
| 27/05/2015 | 3.25p | 3.38p | 3.20p | 3.25p | 337109 |
| 26/05/2015 | 3.50p | 3.50p | 3.13p | 3.25p | 540404 |
| 22/05/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/05/2015 | 3.50p | 3.50p | 3.25p | 3.50p | 376185 |
| 20/05/2015 | 3.50p | 3.55p | 3.25p | 3.50p | 1921464 |
| 19/05/2015 | 3.50p | 3.60p | 3.25p | 3.50p | 663303 |
| 18/05/2015 | 3.25p | 3.90p | 3.25p | 3.50p | 2633013 |
| 15/05/2015 | 3.00p | 3.30p | 3.00p | 3.25p | 843654 |
| 14/05/2015 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
| 13/05/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/05/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 11/05/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 08/05/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/05/2015 | 2.88p | 2.88p | 2.76p | 2.88p | 554 |
| 06/05/2015 | 2.88p | 2.88p | 2.80p | 2.88p | 630000 |
| 05/05/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 01/05/2015 | 2.88p | 2.90p | 2.75p | 2.88p | 285257 |
| 30/04/2015 | 2.88p | 2.95p | 2.75p | 2.88p | 200000 |
| 29/04/2015 | 2.88p | 3.00p | 2.82p | 2.88p | 660775 |
| 28/04/2015 | 2.75p | 3.00p | 2.50p | 2.88p | 647562 |
| 27/04/2015 | 2.38p | 2.75p | 2.38p | 2.75p | 411482 |
| 24/04/2015 | 2.38p | 2.40p | 2.38p | 2.38p | 24479 |
| 23/04/2015 | 2.38p | 2.43p | 2.25p | 2.38p | 351288 |
| 22/04/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 50000 |
| 21/04/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 25000 |
| 20/04/2015 | 2.38p | 2.50p | 2.25p | 2.38p | 37122 |
| 17/04/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 50000 |
| 16/04/2015 | 2.38p | 2.38p | 2.00p | 2.38p | 165378 |
| 15/04/2015 | 2.38p | 2.40p | 2.25p | 2.38p | 761772 |
| 14/04/2015 | 2.50p | 2.50p | 2.25p | 2.38p | 350000 |
| 13/04/2015 | 2.38p | 2.50p | 2.35p | 2.50p | 150000 |
| 10/04/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 09/04/2015 | 2.50p | 2.75p | 2.28p | 2.38p | 232401 |
| 08/04/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 400000 |
| 07/04/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/04/2015 | 2.88p | 2.88p | 2.38p | 2.50p | 223922 |
| 01/04/2015 | 2.88p | 2.88p | 2.78p | 2.88p | 62500 |
| 31/03/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 50000 |
| 30/03/2015 | 2.75p | 2.88p | 2.75p | 2.88p | 20060 |
| 27/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/03/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 24/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 23/03/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/03/2015 | 2.38p | 3.00p | 2.38p | 2.75p | 345285 |
| 19/03/2015 | 2.13p | 2.50p | 2.13p | 2.38p | 100000 |
| 18/03/2015 | 1.88p | 2.37p | 1.88p | 2.13p | 426000 |
| 17/03/2015 | 2.38p | 2.50p | 2.35p | 2.38p | 270060 |
| 16/03/2015 | 2.38p | 2.38p | 2.17p | 2.38p | 10591 |
| 13/03/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 12/03/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 11/03/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 10/03/2015 | 2.63p | 2.63p | 2.15p | 2.38p | 521120 |
| 09/03/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 06/03/2015 | 2.63p | 2.63p | 2.30p | 2.63p | 131103 |
| 05/03/2015 | 2.50p | 2.70p | 2.50p | 2.63p | 75000 |
| 04/03/2015 | 2.50p | 2.50p | 2.27p | 2.50p | 1700 |
| 03/03/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/03/2015 | 2.50p | 2.54p | 2.27p | 2.50p | 120689 |
| 27/02/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 26/02/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 25/02/2015 | 2.50p | 2.55p | 2.50p | 2.50p | 82800 |
| 24/02/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/02/2015 | 2.50p | 2.70p | 2.50p | 2.50p | 3333 |
| 20/02/2015 | 2.25p | 2.50p | 2.25p | 2.50p | 75000 |
| 19/02/2015 | 2.25p | 2.44p | 2.25p | 2.25p | 200000 |
| 18/02/2015 | 2.25p | 2.35p | 2.25p | 2.25p | 75000 |
| 17/02/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 11930 |
| 16/02/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/02/2015 | 2.25p | 2.35p | 2.25p | 2.25p | 13936 |
| 12/02/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 1815 |
| 11/02/2015 | 2.25p | 2.35p | 2.25p | 2.25p | 188617 |
| 10/02/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/02/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 06/02/2015 | 2.25p | 2.25p | 1.80p | 2.25p | 263068 |
| 05/02/2015 | 2.63p | 2.63p | 2.09p | 2.25p | 138079 |
| 04/02/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 03/02/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 02/02/2015 | 2.63p | 2.63p | 2.27p | 2.63p | 5000 |
| 30/01/2015 | 2.63p | 2.88p | 2.27p | 2.63p | 23750 |
| 29/01/2015 | 2.75p | 2.75p | 2.50p | 2.63p | 30000 |
| 28/01/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 80000 |
| 27/01/2015 | 2.75p | 2.90p | 2.75p | 2.75p | 23707 |
| 26/01/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 80000 |
| 23/01/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 22/01/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/01/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 20/01/2015 | 2.75p | 2.75p | 2.74p | 2.75p | 416500 |
| 19/01/2015 | 2.75p | 2.77p | 2.55p | 2.75p | 255000 |
| 16/01/2015 | 2.63p | 3.00p | 2.63p | 2.75p | 349500 |
| 15/01/2015 | 2.25p | 3.00p | 2.07p | 2.63p | 370936 |
| 14/01/2015 | 2.25p | 2.44p | 2.25p | 2.25p | 11795 |
| 13/01/2015 | 2.50p | 2.50p | 2.25p | 2.25p | 85000 |
| 12/01/2015 | 2.75p | 2.75p | 2.50p | 2.50p | 241500 |
| 09/01/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
*Close Price adjusted for both dividends and splits