Streaksai (STK) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Streaksai

Date Open High Low Close* Volume
13/03/2025 0.65p 0.65p 0.60p 0.65p 510600
12/03/2025 0.65p 0.65p 0.61p 0.65p 709216
11/03/2025 0.65p 0.65p 0.63p 0.65p 0
10/03/2025 0.65p 0.65p 0.63p 0.65p 9084
07/03/2025 0.65p 0.65p 0.63p 0.65p 0
06/03/2025 0.80p 0.80p 0.63p 0.65p 2655870
05/03/2025 0.80p 0.80p 0.80p 0.80p 0
04/03/2025 0.80p 0.80p 0.80p 0.80p 0
03/03/2025 0.80p 0.80p 0.80p 0.80p 0
28/02/2025 0.80p 0.80p 0.80p 0.80p 0
27/02/2025 0.80p 0.80p 0.70p 0.80p 50000
26/02/2025 0.80p 0.80p 0.80p 0.80p 0
25/02/2025 0.80p 0.80p 0.80p 0.80p 0
24/02/2025 0.80p 0.80p 0.80p 0.80p 0
21/02/2025 0.80p 0.80p 0.70p 0.80p 220000
20/02/2025 0.80p 0.80p 0.70p 0.80p 17550
19/02/2025 0.80p 0.80p 0.80p 0.80p 0
18/02/2025 0.80p 0.80p 0.80p 0.80p 0
17/02/2025 0.80p 0.80p 0.80p 0.80p 0
14/02/2025 0.80p 0.80p 0.70p 0.80p 613278
13/02/2025 0.80p 0.80p 0.70p 0.80p 104446
12/02/2025 0.83p 0.83p 0.70p 0.80p 672218
11/02/2025 0.83p 0.83p 0.83p 0.83p 0
10/02/2025 0.90p 0.90p 0.80p 0.83p 379473
07/02/2025 0.95p 0.95p 0.90p 0.90p 119038
06/02/2025 1.00p 1.00p 0.77p 0.89p 1300602
05/02/2025 1.00p 1.00p 1.00p 1.00p 0
04/02/2025 1.00p 1.00p 0.97p 1.00p 0
03/02/2025 1.00p 1.00p 0.97p 1.00p 0
31/01/2025 1.00p 1.00p 0.91p 1.00p 10000
30/01/2025 1.00p 1.00p 0.94p 1.00p 587979
29/01/2025 1.00p 1.07p 0.95p 1.00p 164381
28/01/2025 1.00p 1.08p 1.00p 1.00p 45000
27/01/2025 1.10p 1.10p 1.00p 1.00p 705381
24/01/2025 1.00p 1.45p 0.91p 1.10p 5289714
23/01/2025 1.10p 1.10p 0.93p 1.00p 300000
22/01/2025 1.25p 1.25p 1.00p 1.05p 1060423
21/01/2025 1.35p 1.35p 1.20p 1.25p 425944
20/01/2025 1.10p 1.45p 1.08p 1.35p 2992787
17/01/2025 1.00p 1.10p 0.93p 1.10p 833379
16/01/2025 1.30p 1.30p 0.90p 1.00p 2176829
15/01/2025 1.20p 2.47p 1.20p 1.30p 9852881
14/01/2025 1.20p 1.23p 1.20p 1.20p 0
13/01/2025 1.20p 1.20p 1.15p 1.20p 13308
10/01/2025 1.20p 1.20p 1.20p 1.20p 238308
09/01/2025 1.15p 1.20p 1.12p 1.20p 43610
08/01/2025 1.20p 1.20p 1.13p 1.15p 358394
07/01/2025 1.20p 1.20p 1.13p 1.20p 24545
06/01/2025 1.20p 1.20p 1.13p 1.20p 102114
03/01/2025 1.20p 1.23p 1.20p 1.20p 0
02/01/2025 1.20p 1.30p 1.12p 1.20p 184018
31/12/2024 1.20p 1.20p 1.20p 1.20p 40290
30/12/2024 1.03p 1.30p 1.03p 1.20p 6135414
27/12/2024 1.03p 1.03p 0.97p 1.03p 398941
24/12/2024 1.03p 1.04p 1.03p 1.03p 477233
23/12/2024 1.05p 1.05p 0.97p 1.03p 1244825
20/12/2024 1.08p 1.13p 1.02p 1.05p 1525489
19/12/2024 1.08p 1.09p 1.01p 1.08p 951448
18/12/2024 1.08p 1.08p 1.01p 1.08p 211658
17/12/2024 1.10p 1.10p 1.02p 1.08p 449633
16/12/2024 1.13p 1.18p 1.07p 1.10p 1909946
13/12/2024 1.18p 1.24p 1.05p 1.13p 3968695
12/12/2024 0.90p 1.30p 0.90p 1.18p 8268818
11/12/2024 0.85p 0.95p 0.80p 0.90p 2320450
10/12/2024 0.80p 0.90p 0.80p 0.85p 5725834
09/12/2024 0.53p 0.92p 0.53p 0.80p 28137292
06/12/2024 0.45p 0.55p 0.45p 0.53p 4314437
05/12/2024 0.50p 0.50p 0.40p 0.45p 10266492
04/12/2024 0.50p 0.52p 0.47p 0.50p 3516419
03/12/2024 0.50p 0.50p 0.45p 0.50p 2544851
02/12/2024 0.48p 0.52p 0.45p 0.50p 7195461
29/11/2024 0.45p 0.50p 0.45p 0.48p 5830874
28/11/2024 0.40p 0.50p 0.40p 0.45p 4640734
27/11/2024 0.35p 0.44p 0.34p 0.40p 9860586
26/11/2024 0.22p 0.39p 0.22p 0.35p 8577483
25/11/2024 0.18p 0.23p 0.18p 0.22p 13425546
22/11/2024 0.18p 0.19p 0.18p 0.18p 2250000
21/11/2024 0.18p 0.18p 0.18p 0.18p 2188713
20/11/2024 0.19p 0.19p 0.19p 0.19p 0
19/11/2024 0.19p 0.19p 0.19p 0.19p 60000
18/11/2024 0.23p 0.23p 0.19p 0.19p 1443709
15/11/2024 0.23p 0.23p 0.22p 0.23p 0
14/11/2024 0.23p 0.23p 0.22p 0.23p 0
13/11/2024 0.23p 0.23p 0.22p 0.23p 0
12/11/2024 0.24p 0.26p 0.21p 0.23p 1113370
11/11/2024 0.18p 0.27p 0.18p 0.24p 5033520
08/11/2024 0.18p 0.18p 0.16p 0.18p 0
07/11/2024 0.18p 0.18p 0.16p 0.18p 18465
06/11/2024 0.18p 0.19p 0.18p 0.18p 246000
05/11/2024 0.18p 0.18p 0.16p 0.18p 0
04/11/2024 0.18p 0.18p 0.17p 0.18p 65053
01/11/2024 0.18p 0.18p 0.16p 0.18p 0
31/10/2024 0.18p 0.18p 0.16p 0.18p 0
30/10/2024 0.18p 0.18p 0.16p 0.18p 0
29/10/2024 0.18p 0.18p 0.16p 0.18p 0
28/10/2024 0.18p 0.18p 0.16p 0.18p 0
25/10/2024 0.18p 0.18p 0.16p 0.18p 0
24/10/2024 0.18p 0.18p 0.16p 0.18p 0
23/10/2024 0.18p 0.18p 0.16p 0.18p 0
22/10/2024 0.18p 0.18p 0.16p 0.18p 0
21/10/2024 0.18p 0.18p 0.16p 0.18p 0
18/10/2024 0.18p 0.18p 0.16p 0.18p 0
17/10/2024 0.18p 0.18p 0.16p 0.18p 0
16/10/2024 0.18p 0.18p 0.16p 0.18p 0
15/10/2024 0.18p 0.18p 0.16p 0.18p 0
14/10/2024 0.18p 0.18p 0.16p 0.18p 0
11/10/2024 0.18p 0.18p 0.16p 0.18p 0
10/10/2024 0.18p 0.18p 0.16p 0.18p 0
09/10/2024 0.18p 0.18p 0.16p 0.18p 0
08/10/2024 0.18p 0.18p 0.16p 0.18p 0
07/10/2024 0.18p 0.18p 0.16p 0.18p 0
04/10/2024 0.18p 0.18p 0.17p 0.18p 207
03/10/2024 0.18p 0.18p 0.16p 0.18p 0
02/10/2024 0.18p 0.18p 0.16p 0.18p 0
01/10/2024 0.18p 0.18p 0.16p 0.18p 0
30/09/2024 0.18p 0.18p 0.16p 0.18p 0
27/09/2024 0.18p 0.18p 0.16p 0.18p 0
26/09/2024 0.18p 0.18p 0.16p 0.18p 0
25/09/2024 0.18p 0.19p 0.18p 0.18p 140000
24/09/2024 0.18p 0.18p 0.16p 0.18p 0
23/09/2024 0.18p 0.18p 0.16p 0.18p 0
20/09/2024 0.18p 0.18p 0.16p 0.18p 0
19/09/2024 0.22p 0.22p 0.16p 0.22p 1150000
18/09/2024 0.23p 0.23p 0.20p 0.22p 16000
17/09/2024 0.23p 0.23p 0.21p 0.23p 0
16/09/2024 0.23p 0.23p 0.21p 0.23p 0
13/09/2024 0.23p 0.23p 0.21p 0.23p 0
12/09/2024 0.23p 0.23p 0.21p 0.23p 0
11/09/2024 0.23p 0.23p 0.21p 0.23p 1000000
10/09/2024 0.23p 0.23p 0.21p 0.23p 0
09/09/2024 0.23p 0.23p 0.21p 0.23p 0
06/09/2024 0.23p 0.23p 0.21p 0.23p 0
05/09/2024 0.23p 0.23p 0.21p 0.23p 0
04/09/2024 0.23p 0.23p 0.21p 0.23p 0
03/09/2024 0.23p 0.23p 0.21p 0.23p 0
02/09/2024 0.23p 0.23p 0.21p 0.23p 0
30/08/2024 0.23p 0.23p 0.23p 0.23p 9000
29/08/2024 0.23p 0.23p 0.21p 0.23p 0
28/08/2024 0.23p 0.23p 0.21p 0.23p 0
27/08/2024 0.23p 0.23p 0.23p 0.23p 11577
23/08/2024 0.23p 0.23p 0.21p 0.23p 1000000
22/08/2024 0.33p 0.33p 0.23p 0.23p 8056923
21/08/2024 0.33p 0.33p 0.32p 0.33p 0
20/08/2024 0.33p 0.33p 0.32p 0.33p 0
19/08/2024 0.33p 0.33p 0.32p 0.33p 0
16/08/2024 0.33p 0.33p 0.32p 0.33p 0
15/08/2024 0.33p 0.33p 0.32p 0.33p 0
14/08/2024 0.33p 0.33p 0.32p 0.33p 0
13/08/2024 0.33p 0.33p 0.30p 0.33p 800000
12/08/2024 0.33p 0.33p 0.32p 0.33p 0
09/08/2024 0.33p 0.33p 0.32p 0.33p 0
08/08/2024 0.33p 0.33p 0.32p 0.33p 0
07/08/2024 0.33p 0.33p 0.32p 0.33p 0
06/08/2024 0.33p 0.33p 0.32p 0.33p 0
05/08/2024 0.33p 0.33p 0.32p 0.33p 0
02/08/2024 0.33p 0.40p 0.30p 0.33p 5226132
01/08/2024 0.33p 0.35p 0.31p 0.34p 3040407
31/07/2024 0.38p 0.38p 0.33p 0.33p 20322708
30/07/2024 0.38p 0.38p 0.36p 0.38p 0
29/07/2024 0.38p 0.38p 0.36p 0.38p 0
26/07/2024 0.38p 0.38p 0.36p 0.38p 0
25/07/2024 0.38p 0.38p 0.38p 0.38p 2500
24/07/2024 0.38p 0.38p 0.36p 0.38p 0
23/07/2024 0.38p 0.38p 0.36p 0.38p 0
22/07/2024 0.38p 0.38p 0.36p 0.38p 0
19/07/2024 0.38p 0.38p 0.36p 0.38p 0
18/07/2024 0.38p 0.38p 0.36p 0.38p 0
17/07/2024 0.38p 0.38p 0.36p 0.38p 0
16/07/2024 0.38p 0.38p 0.36p 0.38p 0
15/07/2024 0.38p 0.38p 0.37p 0.38p 0
12/07/2024 0.38p 0.38p 0.37p 0.38p 0
11/07/2024 0.38p 0.38p 0.37p 0.38p 0
10/07/2024 0.38p 0.38p 0.37p 0.38p 0
09/07/2024 0.38p 0.38p 0.37p 0.38p 0
08/07/2024 0.50p 0.50p 0.35p 0.38p 984828
05/07/2024 0.50p 0.53p 0.50p 0.50p 0
04/07/2024 0.50p 0.53p 0.50p 0.50p 0
03/07/2024 0.50p 0.53p 0.50p 0.50p 0
02/07/2024 0.50p 0.53p 0.50p 0.50p 0
01/07/2024 0.50p 0.53p 0.50p 0.50p 0
28/06/2024 0.50p 0.50p 0.45p 0.50p 10600
27/06/2024 0.48p 0.48p 0.48p 0.48p 0
26/06/2024 0.48p 0.48p 0.48p 0.48p 0
25/06/2024 0.48p 0.48p 0.48p 0.48p 0
24/06/2024 0.53p 0.55p 0.48p 0.48p 0
21/06/2024 0.53p 0.53p 0.49p 0.53p 18465
20/06/2024 0.53p 0.55p 0.53p 0.53p 0
19/06/2024 0.53p 0.55p 0.53p 0.53p 0
18/06/2024 0.53p 0.55p 0.53p 0.53p 0
17/06/2024 0.53p 0.55p 0.53p 0.53p 0
14/06/2024 0.53p 0.55p 0.53p 0.53p 0
13/06/2024 0.53p 0.55p 0.53p 0.53p 0
12/06/2024 0.53p 0.55p 0.53p 0.53p 0
11/06/2024 0.53p 0.55p 0.53p 0.53p 0
10/06/2024 0.53p 0.55p 0.53p 0.53p 0
07/06/2024 0.55p 0.57p 0.53p 0.53p 0
06/06/2024 0.55p 0.57p 0.55p 0.55p 0
05/06/2024 0.55p 0.57p 0.55p 0.55p 0
04/06/2024 0.55p 0.57p 0.55p 0.55p 0
03/06/2024 0.55p 0.57p 0.55p 0.55p 0

*Close Price adjusted for both dividends and splits