Streaksai (STK) Share Price

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

Date Open High Low Close* Volume
01/02/2024 0.78p 0.85p 0.75p 0.78p 0
31/01/2024 0.78p 0.85p 0.75p 0.75p 0
30/01/2024 0.78p 0.78p 0.65p 0.75p 52351
29/01/2024 0.78p 0.78p 0.65p 0.75p 22184
26/01/2024 0.78p 0.78p 0.65p 0.75p 35779
25/01/2024 0.78p 0.85p 0.75p 0.75p 0
24/01/2024 0.78p 0.85p 0.75p 0.75p 0
23/01/2024 0.78p 0.85p 0.75p 0.75p 0
22/01/2024 0.78p 0.85p 0.78p 0.78p 0
19/01/2024 0.78p 0.85p 0.75p 0.75p 0
18/01/2024 0.78p 0.78p 0.65p 0.78p 627745
17/01/2024 0.78p 0.85p 0.78p 0.78p 0
16/01/2024 0.78p 0.78p 0.66p 0.78p 155593
15/01/2024 0.78p 0.85p 0.78p 0.78p 0
12/01/2024 0.78p 0.85p 0.78p 0.78p 0
11/01/2024 0.78p 0.78p 0.74p 0.78p 229203
10/01/2024 0.78p 0.85p 0.74p 0.78p 50000
09/01/2024 0.75p 0.78p 0.75p 0.78p 131349
08/01/2024 0.75p 0.80p 0.75p 0.75p 0
05/01/2024 0.75p 0.80p 0.75p 0.75p 0
04/01/2024 0.75p 0.80p 0.75p 0.75p 0
03/01/2024 0.75p 0.75p 0.60p 0.75p 425000
02/01/2024 0.75p 0.75p 0.75p 0.75p 18044
29/12/2023 0.75p 0.80p 0.75p 0.75p 0
28/12/2023 0.75p 0.75p 0.62p 0.75p 40000
27/12/2023 0.83p 0.83p 0.75p 0.75p 406738
22/12/2023 0.83p 0.87p 0.68p 0.83p 462658
21/12/2023 0.83p 0.83p 0.75p 0.83p 500000
20/12/2023 0.83p 0.86p 0.83p 0.83p 0
19/12/2023 0.83p 0.83p 0.75p 0.83p 627432
18/12/2023 0.83p 0.83p 0.75p 0.83p 1000000
15/12/2023 0.80p 0.88p 0.70p 0.83p 1070000
14/12/2023 0.70p 0.80p 0.69p 0.80p 2049900
13/12/2023 0.65p 0.70p 0.65p 0.70p 2024000
12/12/2023 0.65p 0.65p 0.65p 0.65p 0
11/12/2023 0.65p 0.65p 0.65p 0.65p 0
08/12/2023 0.65p 0.65p 0.63p 0.65p 150000
07/12/2023 0.85p 0.85p 0.62p 0.65p 1373937
06/12/2023 0.85p 0.85p 0.85p 0.85p 0
05/12/2023 0.85p 0.85p 0.83p 0.85p 0
04/12/2023 0.85p 0.85p 0.83p 0.85p 20000
01/12/2023 0.85p 0.85p 0.85p 0.85p 0
30/11/2023 0.85p 0.85p 0.84p 0.85p 13000
29/11/2023 0.85p 0.85p 0.84p 0.85p 11035
28/11/2023 0.85p 0.85p 0.83p 0.85p 0
27/11/2023 0.85p 0.85p 0.83p 0.85p 0
24/11/2023 0.85p 0.85p 0.83p 0.85p 0
23/11/2023 0.85p 0.85p 0.80p 0.85p 100000
22/11/2023 0.85p 0.85p 0.82p 0.85p 0
21/11/2023 0.85p 0.85p 0.82p 0.85p 0
20/11/2023 0.85p 0.85p 0.84p 0.85p 35779
17/11/2023 1.05p 1.05p 0.80p 0.85p 1568392
16/11/2023 1.05p 1.05p 1.05p 1.05p 0
15/11/2023 1.05p 1.05p 1.05p 1.05p 0
14/11/2023 1.05p 1.05p 1.00p 1.05p 34474
13/11/2023 1.05p 1.05p 1.05p 1.05p 0
10/11/2023 1.05p 1.05p 1.05p 1.05p 0
09/11/2023 1.05p 1.05p 1.05p 1.05p 0
08/11/2023 1.05p 1.05p 1.00p 1.05p 67369
07/11/2023 1.05p 1.05p 1.03p 1.05p 0
06/11/2023 1.05p 1.05p 1.03p 1.05p 0
03/11/2023 1.05p 1.05p 1.00p 1.05p 95000
02/11/2023 1.15p 1.15p 0.92p 1.05p 1379000
01/11/2023 1.15p 1.15p 1.13p 1.15p 0
31/10/2023 1.15p 1.15p 1.13p 1.15p 0
30/10/2023 1.15p 1.15p 1.13p 1.15p 0
27/10/2023 1.15p 1.15p 1.10p 1.15p 150000
26/10/2023 1.15p 1.15p 1.13p 1.15p 0
25/10/2023 1.15p 1.15p 1.13p 1.15p 0
24/10/2023 1.15p 1.15p 1.13p 1.15p 0
23/10/2023 1.15p 1.15p 1.14p 1.15p 15000
20/10/2023 1.15p 1.15p 1.10p 1.15p 994396
19/10/2023 1.15p 1.30p 1.10p 1.15p 0
18/10/2023 1.15p 1.15p 1.13p 1.15p 0
17/10/2023 1.15p 1.15p 1.13p 1.15p 0
16/10/2023 1.15p 1.15p 1.13p 1.15p 0
13/10/2023 1.15p 1.15p 1.13p 1.15p 0
12/10/2023 1.15p 1.15p 1.12p 1.15p 300000
11/10/2023 1.15p 1.15p 1.13p 1.15p 0
10/10/2023 1.10p 1.20p 1.07p 1.15p 3569878
09/10/2023 1.25p 1.25p 1.10p 1.10p 371372
06/10/2023 1.25p 1.25p 1.23p 1.25p 0
05/10/2023 1.25p 1.25p 1.23p 1.25p 0
04/10/2023 1.25p 1.25p 1.23p 1.25p 0
03/10/2023 1.25p 1.25p 1.20p 1.25p 22674
02/10/2023 1.25p 1.25p 1.23p 1.25p 0
29/09/2023 1.25p 1.25p 1.23p 1.25p 0
28/09/2023 1.25p 1.25p 1.23p 1.25p 0
27/09/2023 1.25p 1.25p 1.18p 1.25p 297278
26/09/2023 1.30p 1.30p 1.24p 1.25p 250000
25/09/2023 1.35p 1.35p 1.30p 1.30p 150000
22/09/2023 1.55p 1.55p 1.25p 1.35p 2739622
21/09/2023 1.90p 1.90p 1.41p 1.55p 4898845
20/09/2023 1.95p 1.95p 1.85p 1.90p 500000
19/09/2023 2.05p 2.05p 1.91p 1.95p 73796
18/09/2023 2.35p 2.35p 1.98p 2.05p 1514386
15/09/2023 2.35p 2.35p 2.20p 2.35p 35323
14/09/2023 2.35p 2.35p 2.35p 2.35p 0
13/09/2023 2.35p 2.35p 2.35p 2.35p 0
12/09/2023 2.35p 2.35p 2.20p 2.35p 42363
11/09/2023 2.35p 2.35p 2.20p 2.35p 847571
08/09/2023 2.35p 2.35p 2.30p 2.35p 17132
07/09/2023 2.35p 2.35p 2.28p 2.35p 0
06/09/2023 2.35p 2.35p 2.26p 2.35p 1318420
05/09/2023 2.35p 2.35p 2.23p 2.35p 1534752
04/09/2023 2.35p 2.35p 2.30p 2.35p 928479
01/09/2023 2.40p 2.40p 2.22p 2.35p 1388880
31/08/2023 2.40p 2.40p 2.35p 2.40p 0
30/08/2023 2.40p 2.40p 2.30p 2.40p 39351
29/08/2023 2.40p 2.52p 2.40p 2.52p 25725
25/08/2023 2.40p 2.40p 2.30p 2.40p 4884
24/08/2023 2.40p 2.40p 2.35p 2.40p 0
23/08/2023 2.40p 2.40p 2.30p 2.40p 4480
22/08/2023 2.40p 2.40p 2.35p 2.40p 0
21/08/2023 2.40p 2.40p 2.35p 2.40p 0
18/08/2023 2.55p 2.55p 2.32p 2.40p 29900
17/08/2023 2.55p 2.55p 2.33p 2.55p 34378
16/08/2023 2.55p 2.64p 2.37p 2.55p 490592
15/08/2023 2.55p 2.55p 2.39p 2.55p 127250
14/08/2023 2.55p 2.55p 2.44p 2.55p 150000
11/08/2023 2.55p 2.55p 2.55p 2.55p 0
10/08/2023 2.55p 2.55p 2.55p 2.55p 0
09/08/2023 2.60p 2.60p 2.31p 2.55p 558066
08/08/2023 2.75p 2.75p 2.40p 2.60p 346178
07/08/2023 2.75p 2.75p 2.52p 2.75p 130422
04/08/2023 2.85p 2.85p 2.55p 2.75p 525477
03/08/2023 2.90p 2.90p 2.65p 2.85p 388857
02/08/2023 2.90p 2.90p 2.81p 2.90p 249433
01/08/2023 2.90p 2.95p 2.87p 2.90p 167817
31/07/2023 2.90p 3.05p 2.80p 2.90p 3542506
28/07/2023 2.80p 3.10p 2.50p 2.90p 3218187
27/07/2023 2.10p 2.90p 2.01p 2.80p 3120713
26/07/2023 2.10p 2.19p 2.10p 2.10p 700000
25/07/2023 2.10p 2.10p 2.02p 2.10p 1048430
24/07/2023 2.10p 2.10p 2.07p 2.10p 0
21/07/2023 2.10p 2.10p 2.07p 2.10p 0
20/07/2023 2.10p 2.10p 2.07p 2.10p 0
19/07/2023 2.10p 2.10p 2.07p 2.10p 0
18/07/2023 2.10p 2.10p 2.07p 2.10p 0
17/07/2023 2.10p 2.10p 2.00p 2.10p 1630000
14/07/2023 2.10p 2.11p 2.10p 2.10p 100000
13/07/2023 2.10p 2.10p 2.04p 2.10p 0
12/07/2023 2.10p 2.10p 2.04p 2.10p 0
11/07/2023 2.10p 2.10p 2.03p 2.10p 0
10/07/2023 2.60p 2.60p 2.10p 2.10p 90000
07/07/2023 2.60p 2.60p 2.55p 2.60p 0
06/07/2023 2.60p 2.60p 2.55p 2.60p 0
05/07/2023 2.60p 2.60p 2.55p 2.60p 0
04/07/2023 2.60p 2.75p 2.55p 2.60p 0
03/07/2023 2.60p 2.60p 2.55p 2.60p 0
30/06/2023 2.60p 2.60p 2.55p 2.60p 0
29/06/2023 2.60p 2.60p 2.55p 2.60p 0
28/06/2023 2.60p 2.60p 2.55p 2.60p 0
27/06/2023 2.75p 2.75p 2.55p 2.60p 0
26/06/2023 2.75p 2.75p 2.71p 2.75p 0
23/06/2023 2.75p 2.75p 2.71p 2.75p 0
22/06/2023 2.75p 2.75p 2.71p 2.75p 0
21/06/2023 2.75p 2.75p 2.71p 2.75p 0
20/06/2023 2.75p 2.75p 2.71p 2.75p 0
19/06/2023 2.75p 2.75p 2.71p 2.75p 0
16/06/2023 2.75p 2.75p 2.71p 2.75p 0
15/06/2023 2.75p 2.75p 2.71p 2.75p 0
14/06/2023 2.75p 2.75p 2.71p 2.75p 0
13/06/2023 2.75p 2.75p 2.71p 2.75p 0
12/06/2023 2.75p 2.75p 2.71p 2.75p 0
09/06/2023 2.75p 2.75p 2.71p 2.75p 0
08/06/2023 2.75p 2.75p 2.71p 2.75p 0
07/06/2023 2.75p 2.75p 2.57p 2.75p 100000
06/06/2023 2.75p 2.75p 2.71p 2.75p 0
05/06/2023 2.75p 2.75p 2.71p 2.75p 0
02/06/2023 2.75p 2.75p 2.71p 2.75p 0
01/06/2023 2.75p 2.75p 2.71p 2.75p 0
31/05/2023 2.75p 2.75p 2.71p 2.75p 0
30/05/2023 2.75p 2.75p 2.71p 2.75p 0
26/05/2023 2.75p 2.75p 2.71p 2.75p 0
25/05/2023 2.75p 2.75p 2.71p 2.75p 0
24/05/2023 2.75p 2.75p 2.71p 2.75p 0
23/05/2023 2.75p 2.75p 2.67p 2.75p 0
22/05/2023 2.75p 2.75p 2.71p 2.75p 0
19/05/2023 2.75p 2.75p 2.71p 2.75p 0
18/05/2023 2.75p 2.75p 2.71p 2.75p 0
17/05/2023 2.75p 2.75p 2.71p 2.75p 0
16/05/2023 2.90p 2.95p 2.71p 2.75p 0
15/05/2023 2.90p 2.95p 2.90p 2.90p 0
12/05/2023 2.90p 2.95p 2.90p 2.90p 0
11/05/2023 2.90p 2.95p 2.90p 2.90p 0
10/05/2023 2.90p 2.95p 2.90p 2.90p 0
09/05/2023 2.90p 2.95p 2.90p 2.90p 0
05/05/2023 2.90p 2.90p 2.80p 2.90p 60000
04/05/2023 2.90p 2.90p 2.90p 2.90p 0
03/05/2023 2.90p 2.90p 2.90p 2.90p 0
02/05/2023 2.90p 2.90p 2.90p 2.90p 0
28/04/2023 2.90p 2.90p 2.90p 2.90p 0
27/04/2023 2.90p 2.90p 2.90p 2.90p 0
26/04/2023 2.90p 2.90p 2.90p 2.90p 0
25/04/2023 2.90p 2.96p 2.81p 2.90p 186635
24/04/2023 2.90p 2.90p 2.85p 2.90p 0
21/04/2023 2.90p 2.90p 2.85p 2.90p 0
20/04/2023 2.90p 2.90p 2.85p 2.90p 0
19/04/2023 2.90p 2.90p 2.85p 2.90p 250000

*Close Price adjusted for both dividends and splits