Streaksai (STK) Share Price

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

Date Open High Low Close* Volume
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
31/05/2024 0.55p 0.57p 0.55p 0.55p 0
30/05/2024 0.55p 0.57p 0.55p 0.55p 0
29/05/2024 0.55p 0.57p 0.55p 0.55p 0
28/05/2024 0.55p 0.57p 0.55p 0.55p 0
24/05/2024 0.55p 0.57p 0.55p 0.55p 0
23/05/2024 0.55p 0.57p 0.55p 0.55p 0
22/05/2024 0.55p 0.57p 0.55p 0.55p 0
21/05/2024 0.55p 0.57p 0.55p 0.55p 0
20/05/2024 0.55p 0.57p 0.55p 0.55p 0
17/05/2024 0.55p 0.57p 0.55p 0.55p 0
16/05/2024 0.55p 0.57p 0.55p 0.55p 0
15/05/2024 0.55p 0.57p 0.55p 0.55p 0
14/05/2024 0.55p 0.57p 0.55p 0.55p 0
13/05/2024 0.55p 0.55p 0.50p 0.55p 61669
10/05/2024 0.55p 0.57p 0.55p 0.55p 0
09/05/2024 0.55p 0.57p 0.55p 0.55p 0
08/05/2024 0.55p 0.57p 0.55p 0.55p 0
07/05/2024 0.55p 0.57p 0.55p 0.55p 0
03/05/2024 0.55p 0.57p 0.55p 0.55p 0
02/05/2024 0.55p 0.57p 0.55p 0.55p 0
01/05/2024 0.55p 0.57p 0.55p 0.55p 0
30/04/2024 0.55p 0.57p 0.55p 0.55p 0
29/04/2024 0.55p 0.57p 0.55p 0.55p 0
26/04/2024 0.55p 0.55p 0.50p 0.55p 11635
25/04/2024 0.55p 0.57p 0.55p 0.55p 0
24/04/2024 0.55p 0.57p 0.55p 0.55p 0
23/04/2024 0.55p 0.57p 0.55p 0.55p 0
22/04/2024 0.55p 0.57p 0.55p 0.55p 0
19/04/2024 0.55p 0.57p 0.55p 0.55p 0
18/04/2024 0.55p 0.57p 0.55p 0.55p 0
17/04/2024 0.55p 0.55p 0.40p 0.55p 276189
16/04/2024 0.55p 0.55p 0.53p 0.55p 0
15/04/2024 0.55p 0.55p 0.53p 0.55p 0
12/04/2024 0.55p 0.55p 0.53p 0.55p 0
11/04/2024 0.55p 0.55p 0.53p 0.55p 0
10/04/2024 0.55p 0.55p 0.53p 0.55p 0
09/04/2024 0.55p 0.55p 0.53p 0.55p 0
08/04/2024 0.55p 0.55p 0.53p 0.55p 0
05/04/2024 0.55p 0.55p 0.53p 0.55p 0
04/04/2024 0.55p 0.55p 0.53p 0.55p 0
03/04/2024 0.55p 0.55p 0.53p 0.55p 0
02/04/2024 0.55p 0.55p 0.53p 0.55p 0
28/03/2024 0.55p 0.55p 0.53p 0.55p 0
27/03/2024 0.55p 0.55p 0.53p 0.55p 0
26/03/2024 0.63p 0.63p 0.50p 0.55p 55000
25/03/2024 0.63p 0.63p 0.63p 0.63p 0
22/03/2024 0.63p 0.63p 0.63p 0.63p 0
21/03/2024 0.63p 0.63p 0.50p 0.63p 125000
20/03/2024 0.68p 0.68p 0.68p 0.63p 1378751
19/03/2024 0.68p 0.68p 0.65p 0.68p 15000
18/03/2024 0.68p 0.68p 0.68p 0.68p 0
15/03/2024 0.68p 0.68p 0.68p 0.68p 0
14/03/2024 0.68p 0.68p 0.65p 0.68p 15000
13/03/2024 0.68p 0.68p 0.68p 0.68p 0
12/03/2024 0.68p 0.68p 0.65p 0.68p 211012
11/03/2024 0.68p 0.68p 0.68p 0.68p 0
08/03/2024 0.68p 0.68p 0.65p 0.68p 837509
07/03/2024 0.68p 0.68p 0.65p 0.68p 37972
06/03/2024 0.68p 0.68p 0.68p 0.68p 0
05/03/2024 0.68p 0.68p 0.68p 0.68p 0
04/03/2024 0.68p 0.68p 0.68p 0.68p 0
01/03/2024 0.68p 0.68p 0.68p 0.68p 0
29/02/2024 0.68p 0.68p 0.68p 0.68p 0
28/02/2024 0.68p 0.68p 0.68p 0.68p 0
27/02/2024 0.68p 0.68p 0.68p 0.68p 0
26/02/2024 0.68p 0.68p 0.68p 0.68p 0
23/02/2024 0.68p 0.68p 0.68p 0.68p 0
22/02/2024 0.68p 0.68p 0.68p 0.68p 0
21/02/2024 0.68p 0.68p 0.68p 0.68p 0
20/02/2024 0.68p 0.68p 0.68p 0.68p 0
19/02/2024 0.68p 0.68p 0.68p 0.68p 0
16/02/2024 0.68p 0.68p 0.68p 0.68p 0
15/02/2024 0.68p 0.68p 0.68p 0.68p 0
14/02/2024 0.68p 0.68p 0.65p 0.68p 8013
13/02/2024 0.68p 0.68p 0.68p 0.68p 0
12/02/2024 0.68p 0.68p 0.68p 0.68p 0
09/02/2024 0.68p 0.68p 0.65p 0.68p 75000
08/02/2024 0.68p 0.68p 0.68p 0.68p 0
07/02/2024 0.68p 0.68p 0.68p 0.68p 0
06/02/2024 0.68p 0.68p 0.65p 0.68p 10307
05/02/2024 0.68p 0.68p 0.68p 0.68p 0
02/02/2024 0.78p 0.85p 0.68p 0.68p 0

*Close Price adjusted for both dividends and splits