Streaksai (STK) Share Price

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

Date Open High Low Close* Volume
18/04/2023 2.90p 2.90p 2.85p 2.90p 0
17/04/2023 2.90p 2.90p 2.85p 2.90p 10000
14/04/2023 2.90p 2.90p 2.85p 2.90p 0
13/04/2023 2.90p 2.90p 2.85p 2.90p 0
12/04/2023 2.90p 2.90p 2.85p 2.90p 0
11/04/2023 2.90p 2.90p 2.85p 2.90p 0
06/04/2023 2.90p 2.90p 2.85p 2.90p 0
05/04/2023 2.90p 2.90p 2.85p 2.90p 20586
04/04/2023 2.90p 2.90p 2.85p 2.90p 0
03/04/2023 2.90p 2.90p 2.85p 2.90p 0
31/03/2023 2.90p 2.90p 2.90p 2.90p 100000
30/03/2023 2.90p 2.90p 2.85p 2.90p 0
29/03/2023 2.90p 2.90p 2.85p 2.90p 0
28/03/2023 2.90p 2.90p 2.85p 2.90p 0
27/03/2023 2.90p 2.90p 2.85p 2.90p 0
24/03/2023 2.90p 2.96p 2.90p 2.90p 10000
23/03/2023 2.90p 2.90p 2.87p 2.90p 0
22/03/2023 2.90p 2.90p 2.87p 2.90p 0
21/03/2023 2.90p 2.90p 2.87p 2.90p 0
20/03/2023 2.90p 2.90p 2.87p 2.90p 0
17/03/2023 2.90p 2.90p 2.87p 2.90p 0
16/03/2023 2.90p 2.90p 2.87p 2.90p 0
15/03/2023 2.90p 2.90p 2.90p 2.90p 10484
14/03/2023 2.90p 2.90p 2.87p 2.90p 0
13/03/2023 2.90p 2.90p 2.87p 2.90p 0
10/03/2023 2.90p 2.96p 2.90p 2.90p 50089
09/03/2023 2.90p 2.90p 2.87p 2.90p 0
08/03/2023 2.90p 2.97p 2.90p 2.90p 334825
07/03/2023 2.90p 2.90p 2.90p 2.90p 0
06/03/2023 2.90p 2.90p 2.90p 2.90p 0
03/03/2023 2.90p 2.90p 2.90p 2.90p 0
02/03/2023 2.90p 2.90p 2.90p 2.90p 0
01/03/2023 3.15p 3.33p 2.90p 2.90p 0
28/02/2023 3.15p 3.15p 3.05p 3.15p 6000
27/02/2023 3.15p 3.22p 3.15p 3.15p 0
24/02/2023 3.15p 3.22p 3.15p 3.15p 0
23/02/2023 3.15p 3.22p 3.15p 3.15p 0
22/02/2023 3.15p 3.22p 3.15p 3.15p 0
21/02/2023 3.15p 3.22p 3.15p 3.15p 0
20/02/2023 3.15p 3.22p 3.15p 3.15p 0
17/02/2023 3.15p 3.22p 3.15p 3.15p 0
16/02/2023 3.15p 3.22p 3.15p 3.15p 0
15/02/2023 3.15p 3.22p 3.15p 3.15p 0
14/02/2023 3.15p 3.15p 3.05p 3.15p 16393
13/02/2023 3.15p 3.22p 3.15p 3.15p 0
10/02/2023 3.15p 3.22p 3.15p 3.15p 0
09/02/2023 3.15p 3.22p 3.15p 3.15p 0
08/02/2023 3.15p 3.22p 3.15p 3.15p 0
07/02/2023 3.15p 3.15p 2.99p 3.15p 7922
06/02/2023 3.15p 3.22p 3.15p 3.15p 0
03/02/2023 3.15p 3.15p 2.99p 3.15p 6688
02/02/2023 3.15p 3.15p 2.89p 3.15p 10484
01/02/2023 3.15p 3.15p 2.80p 3.15p 22929
31/01/2023 3.25p 3.25p 2.76p 3.15p 190000
30/01/2023 3.25p 3.25p 3.16p 3.25p 9084
27/01/2023 3.50p 3.50p 3.02p 3.25p 20000
26/01/2023 3.50p 3.50p 3.50p 3.50p 0
25/01/2023 3.50p 3.50p 3.31p 3.50p 17751
24/01/2023 3.50p 3.50p 3.50p 3.50p 0
23/01/2023 3.50p 3.50p 3.50p 3.50p 0
20/01/2023 3.50p 3.50p 3.35p 3.50p 17500
19/01/2023 3.50p 3.50p 3.40p 3.50p 5000
18/01/2023 3.50p 3.50p 3.41p 3.50p 67499
17/01/2023 3.50p 3.50p 3.50p 3.50p 0
16/01/2023 3.50p 3.50p 3.45p 3.50p 62068
13/01/2023 3.50p 3.50p 3.50p 3.50p 0
12/01/2023 3.50p 3.50p 3.45p 3.50p 100
11/01/2023 3.50p 3.50p 3.50p 3.50p 0
10/01/2023 3.50p 3.50p 3.50p 3.50p 0
09/01/2023 3.50p 3.50p 3.50p 3.50p 0
06/01/2023 3.38p 3.60p 3.38p 3.50p 122062
05/01/2023 3.38p 3.38p 3.38p 3.38p 0

*Close Price adjusted for both dividends and splits