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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Stride Gaming (STR) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/10/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 03/10/2019 | 149.00p | 149.98p | 149.00p | 149.00p | 15000 |
| 02/10/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 01/10/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 30/09/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 27/09/2019 | 149.00p | 149.50p | 149.00p | 149.00p | 300 |
| 26/09/2019 | 149.00p | 150.00p | 149.00p | 149.00p | 20000 |
| 25/09/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 24/09/2019 | 149.00p | 150.00p | 149.00p | 149.00p | 50000 |
| 23/09/2019 | 149.00p | 150.00p | 149.00p | 149.00p | 166000 |
| 20/09/2019 | 149.00p | 149.00p | 148.55p | 149.00p | 150 |
| 19/09/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 18/09/2019 | 149.00p | 149.00p | 148.50p | 149.00p | 11471 |
| 17/09/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 16/09/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 280304 |
| 13/09/2019 | 149.00p | 149.90p | 149.00p | 149.00p | 150 |
| 12/09/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 11/09/2019 | 149.00p | 149.00p | 148.38p | 149.00p | 17179 |
| 10/09/2019 | 149.00p | 149.00p | 148.37p | 149.00p | 9149 |
| 09/09/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 06/09/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 7400 |
| 05/09/2019 | 149.00p | 149.00p | 148.35p | 149.00p | 21117 |
| 04/09/2019 | 149.00p | 149.00p | 148.25p | 149.00p | 21442 |
| 03/09/2019 | 149.00p | 149.00p | 148.25p | 149.00p | 68932 |
| 02/09/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 30/08/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 15000 |
| 29/08/2019 | 149.00p | 149.76p | 149.00p | 149.00p | 4162 |
| 28/08/2019 | 149.00p | 149.80p | 149.00p | 149.00p | 15269 |
| 27/08/2019 | 149.00p | 149.00p | 149.00p | 149.00p | 22932 |
| 23/08/2019 | 149.00p | 149.00p | 148.00p | 149.00p | 11 |
| 22/08/2019 | 149.00p | 149.00p | 148.00p | 149.00p | 10008 |
| 21/08/2019 | 149.00p | 149.00p | 148.00p | 149.00p | 16 |
| 20/08/2019 | 149.00p | 149.00p | 148.00p | 149.00p | 17884 |
| 19/08/2019 | 149.00p | 149.00p | 148.00p | 149.00p | 10122 |
| 16/08/2019 | 149.00p | 149.00p | 148.00p | 149.00p | 7024 |
| 15/08/2019 | 149.00p | 149.00p | 148.00p | 149.00p | 6046 |
| 14/08/2019 | 149.00p | 149.00p | 148.00p | 149.00p | 23168 |
| 13/08/2019 | 149.00p | 149.00p | 148.00p | 149.00p | 20038 |
| 12/08/2019 | 149.00p | 149.00p | 148.00p | 149.00p | 29 |
| 09/08/2019 | 149.00p | 150.00p | 149.00p | 149.00p | 1416 |
| 08/08/2019 | 149.00p | 150.00p | 148.20p | 149.00p | 777 |
| 07/08/2019 | 148.00p | 149.00p | 148.00p | 149.00p | 11650 |
| 06/08/2019 | 148.00p | 148.00p | 146.00p | 148.00p | 6580 |
| 05/08/2019 | 149.50p | 149.50p | 146.00p | 148.00p | 10596 |
| 02/08/2019 | 149.50p | 149.50p | 147.00p | 149.50p | 656 |
| 01/08/2019 | 149.50p | 149.50p | 147.00p | 149.50p | 134 |
| 31/07/2019 | 149.50p | 149.50p | 147.00p | 149.50p | -192425 |
| 30/07/2019 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 29/07/2019 | 149.50p | 152.00p | 149.50p | 149.50p | 516 |
| 26/07/2019 | 149.50p | 152.00p | 147.55p | 149.50p | 656 |
| 25/07/2019 | 149.00p | 149.00p | 147.00p | 149.00p | 83 |
| 24/07/2019 | 149.00p | 149.00p | 147.00p | 149.00p | 9342 |
| 23/07/2019 | 149.00p | 150.00p | 147.50p | 148.50p | 1242 |
| 22/07/2019 | 148.00p | 150.00p | 147.00p | 148.50p | 6735 |
| 19/07/2019 | 148.00p | 149.00p | 148.00p | 148.00p | 3400075 |
| 18/07/2019 | 148.00p | 149.00p | 147.00p | 148.00p | 23285 |
| 17/07/2019 | 148.00p | 148.00p | 147.00p | 148.00p | 129 |
| 16/07/2019 | 148.00p | 149.00p | 148.00p | 148.00p | 30159 |
| 15/07/2019 | 148.00p | 148.00p | 147.00p | 148.00p | 106 |
| 12/07/2019 | 148.00p | 148.00p | 147.00p | 148.00p | 1700003 |
| 11/07/2019 | 148.00p | 149.00p | 148.00p | 148.00p | 2557 |
| 10/07/2019 | 148.00p | 149.00p | 148.00p | 148.00p | 71 |
| 09/07/2019 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 08/07/2019 | 148.00p | 148.00p | 147.00p | 148.00p | 59 |
| 05/07/2019 | 147.50p | 149.00p | 147.00p | 149.00p | 22038 |
| 04/07/2019 | 148.00p | 149.00p | 148.00p | 149.00p | 77032 |
| 03/07/2019 | 147.50p | 148.00p | 147.00p | 148.00p | 752 |
| 02/07/2019 | 147.50p | 147.50p | 146.00p | 147.50p | 373 |
| 01/07/2019 | 147.50p | 149.00p | 146.00p | 147.50p | 6150 |
| 28/06/2019 | 147.50p | 149.00p | 147.18p | 147.50p | 9392 |
| 27/06/2019 | 148.00p | 148.00p | 147.50p | 147.50p | 0 |
| 26/06/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 25/06/2019 | 147.50p | 147.50p | 147.00p | 147.50p | 50000 |
| 24/06/2019 | 147.50p | 148.55p | 147.50p | 147.50p | 1725050 |
| 21/06/2019 | 148.00p | 148.96p | 147.00p | 147.00p | 150 |
| 20/06/2019 | 148.00p | 148.00p | 146.00p | 148.00p | 14378 |
| 19/06/2019 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 18/06/2019 | 148.00p | 148.00p | 147.15p | 148.00p | 3189 |
| 17/06/2019 | 148.00p | 149.40p | 147.50p | 148.00p | 21786 |
| 14/06/2019 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 13/06/2019 | 148.00p | 148.00p | 147.50p | 148.00p | 2182000 |
| 12/06/2019 | 148.00p | 148.00p | 147.71p | 148.00p | 896 |
| 11/06/2019 | 148.00p | 148.00p | 147.55p | 148.00p | 52688 |
| 10/06/2019 | 148.00p | 148.00p | 147.28p | 148.00p | 1024 |
| 07/06/2019 | 148.00p | 149.40p | 147.28p | 148.00p | 101084 |
| 06/06/2019 | 148.00p | 148.00p | 148.00p | 148.00p | 126009 |
| 05/06/2019 | 148.00p | 148.00p | 147.00p | 148.00p | 71732 |
| 04/06/2019 | 148.00p | 148.28p | 146.68p | 148.00p | 471572 |
| 03/06/2019 | 148.00p | 148.65p | 146.00p | 147.00p | 91585 |
| 31/05/2019 | 147.50p | 150.00p | 144.00p | 148.00p | 4464617 |
| 30/05/2019 | 117.50p | 117.50p | 117.00p | 117.50p | 2000 |
| 29/05/2019 | 117.50p | 117.50p | 116.00p | 117.50p | 20000 |
| 28/05/2019 | 116.50p | 118.00p | 115.00p | 117.50p | 14509 |
| 24/05/2019 | 116.50p | 117.70p | 116.50p | 116.50p | 2293 |
| 23/05/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 22/05/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 21/05/2019 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 20/05/2019 | 116.50p | 117.00p | 116.50p | 116.50p | 15000 |
| 17/05/2019 | 117.50p | 118.00p | 116.00p | 116.50p | 34255 |
| 16/05/2019 | 117.50p | 117.50p | 115.50p | 117.50p | 40000 |
| 15/05/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 14/05/2019 | 117.50p | 117.50p | 115.50p | 117.50p | 45222 |
| 13/05/2019 | 117.50p | 117.50p | 117.00p | 117.00p | 8572 |
| 10/05/2019 | 117.50p | 117.50p | 116.25p | 117.50p | 345 |
| 09/05/2019 | 117.50p | 117.50p | 116.25p | 117.50p | 300 |
| 08/05/2019 | 117.50p | 117.50p | 116.00p | 117.50p | 6928 |
| 07/05/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/05/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 02/05/2019 | 117.50p | 119.00p | 115.50p | 117.50p | 8662 |
| 01/05/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 24143 |
| 30/04/2019 | 117.50p | 117.50p | 115.00p | 115.00p | 60739 |
| 29/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 25/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/04/2019 | 117.50p | 120.00p | 117.50p | 117.50p | 333 |
| 18/04/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 100000 |
| 17/04/2019 | 117.00p | 117.50p | 115.13p | 117.50p | 10000 |
| 16/04/2019 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 15/04/2019 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 12/04/2019 | 117.00p | 117.00p | 115.05p | 117.00p | 2889 |
| 11/04/2019 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 10/04/2019 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 09/04/2019 | 120.50p | 120.50p | 105.35p | 117.00p | 114579 |
| 08/04/2019 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 05/04/2019 | 128.50p | 129.00p | 128.50p | 128.50p | 924 |
| 04/04/2019 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 03/04/2019 | 128.50p | 130.00p | 128.50p | 128.50p | 832 |
| 02/04/2019 | 128.50p | 128.50p | 125.14p | 128.50p | 5665 |
| 01/04/2019 | 128.50p | 130.00p | 128.50p | 128.50p | 1000 |
| 29/03/2019 | 128.50p | 130.00p | 126.75p | 128.50p | 5318 |
| 28/03/2019 | 128.50p | 130.00p | 127.25p | 128.50p | 12579 |
| 27/03/2019 | 128.50p | 128.50p | 127.25p | 128.50p | 1000 |
| 26/03/2019 | 128.50p | 132.00p | 128.50p | 128.50p | 684 |
| 25/03/2019 | 126.00p | 130.00p | 126.00p | 128.50p | 6680 |
| 22/03/2019 | 127.00p | 130.00p | 126.00p | 126.00p | 1000 |
| 21/03/2019 | 126.00p | 130.00p | 126.00p | 130.00p | 14500 |
| 20/03/2019 | 119.50p | 127.00p | 119.50p | 126.00p | 7179 |
| 19/03/2019 | 119.50p | 119.50p | 118.55p | 119.50p | 1106 |
| 18/03/2019 | 118.50p | 120.00p | 117.75p | 118.50p | 5922 |
| 15/03/2019 | 118.50p | 120.00p | 118.50p | 118.50p | 2643 |
| 14/03/2019 | 117.50p | 120.00p | 117.50p | 118.50p | 12558 |
| 13/03/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 12/03/2019 | 117.50p | 119.25p | 115.25p | 117.50p | 1374 |
| 11/03/2019 | 117.50p | 117.50p | 117.00p | 117.50p | 3305 |
| 08/03/2019 | 116.50p | 117.50p | 116.50p | 117.50p | 0 |
| 07/03/2019 | 116.00p | 116.50p | 115.00p | 116.50p | 230000 |
| 06/03/2019 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 05/03/2019 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 04/03/2019 | 116.00p | 119.50p | 116.00p | 116.00p | 18000 |
| 01/03/2019 | 116.00p | 116.00p | 115.00p | 115.00p | 20170 |
| 28/02/2019 | 116.00p | 120.00p | 115.00p | 116.00p | 33000 |
| 27/02/2019 | 116.00p | 116.00p | 116.00p | 116.00p | 200000 |
| 26/02/2019 | 116.00p | 119.50p | 116.00p | 116.00p | 20000 |
| 25/02/2019 | 116.00p | 116.00p | 115.00p | 116.00p | 70000 |
| 22/02/2019 | 113.50p | 118.00p | 113.50p | 116.00p | 39000 |
| 21/02/2019 | 113.50p | 113.50p | 112.50p | 113.50p | 1080 |
| 20/02/2019 | 113.50p | 116.93p | 113.50p | 113.50p | 40847 |
| 19/02/2019 | 111.00p | 116.00p | 111.00p | 113.50p | 8500 |
| 18/02/2019 | 110.00p | 115.00p | 108.25p | 115.00p | 39990 |
| 15/02/2019 | 110.00p | 110.00p | 107.00p | 110.00p | 2000 |
| 14/02/2019 | 110.00p | 114.93p | 110.00p | 110.00p | 1831 |
| 13/02/2019 | 110.00p | 110.99p | 110.00p | 110.00p | 10500 |
| 12/02/2019 | 111.00p | 111.00p | 107.00p | 110.00p | 107112 |
| 11/02/2019 | 105.00p | 112.00p | 105.00p | 111.00p | 39176 |
| 08/02/2019 | 103.50p | 105.50p | 102.55p | 103.50p | 1137 |
| 07/02/2019 | 103.50p | 103.50p | 103.20p | 103.50p | 9089 |
| 06/02/2019 | 97.50p | 106.45p | 97.50p | 103.50p | 103401 |
| 05/02/2019 | 105.00p | 107.10p | 101.00p | 102.50p | 9000 |
| 04/02/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 01/02/2019 | 103.00p | 107.90p | 103.00p | 104.00p | 16579 |
| 31/01/2019 | 103.00p | 103.00p | 98.20p | 103.00p | 4860 |
| 30/01/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 29/01/2019 | 103.00p | 103.00p | 98.20p | 103.00p | 2000 |
| 28/01/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 25/01/2019 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 24/01/2019 | 101.50p | 103.00p | 98.00p | 103.00p | 45000 |
| 23/01/2019 | 102.50p | 102.50p | 100.10p | 101.50p | 1500 |
| 22/01/2019 | 106.50p | 106.50p | 103.00p | 103.00p | 18000 |
| 21/01/2019 | 107.50p | 107.50p | 105.00p | 106.50p | 1000 |
| 18/01/2019 | 109.00p | 109.00p | 106.00p | 107.50p | 4672 |
| 17/01/2019 | 109.00p | 109.00p | 106.00p | 109.00p | 9500 |
| 16/01/2019 | 109.00p | 110.00p | 109.00p | 109.00p | 0 |
| 15/01/2019 | 109.00p | 110.00p | 109.00p | 110.00p | 1357 |
| 14/01/2019 | 109.00p | 111.00p | 109.00p | 109.00p | 0 |
| 11/01/2019 | 111.50p | 111.50p | 110.00p | 111.00p | 7500 |
| 10/01/2019 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 09/01/2019 | 114.00p | 115.00p | 111.00p | 111.50p | 27500 |
| 08/01/2019 | 117.50p | 117.50p | 114.00p | 114.00p | 4500 |
| 07/01/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/01/2019 | 117.50p | 118.40p | 117.50p | 117.50p | 3378 |
| 03/01/2019 | 124.00p | 124.00p | 115.00p | 117.50p | 372826 |
| 02/01/2019 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 31/12/2018 | 124.00p | 127.00p | 124.00p | 124.00p | 2600 |
| 28/12/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 27/12/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 24/12/2018 | 124.00p | 127.00p | 124.00p | 124.00p | 29 |
| 21/12/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 20/12/2018 | 124.00p | 127.00p | 124.00p | 124.00p | 1500 |
| 19/12/2018 | 127.50p | 127.50p | 120.00p | 124.00p | 13220 |
*Close Price adjusted for both dividends and splits