Stride Gaming (STR) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stride Gaming

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