Stride Gaming (STR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/12/2018 132.50p 132.50p 126.40p 128.00p 10000
17/12/2018 132.50p 132.50p 132.50p 132.50p 0
14/12/2018 132.50p 132.50p 132.50p 132.50p 0
13/12/2018 132.50p 135.00p 131.00p 132.50p 8213
12/12/2018 132.50p 132.50p 132.50p 132.50p 0
11/12/2018 132.50p 132.50p 131.00p 132.50p 219
10/12/2018 132.50p 135.00p 130.00p 130.00p 6112
07/12/2018 132.50p 133.00p 132.50p 132.50p 1154
06/12/2018 132.50p 134.00p 132.50p 132.50p 200
05/12/2018 132.50p 133.10p 132.50p 132.50p 39
04/12/2018 132.50p 133.00p 132.50p 132.50p 527
03/12/2018 132.50p 135.00p 132.50p 132.50p 13721
30/11/2018 132.50p 135.00p 132.50p 132.50p 2000
29/11/2018 135.00p 135.00p 132.50p 132.50p 12629
28/11/2018 135.00p 135.00p 133.50p 135.00p 5000
27/11/2018 135.00p 139.00p 135.00p 135.00p 6162
26/11/2018 135.00p 140.00p 135.00p 135.00p 27597
23/11/2018 132.50p 135.00p 132.50p 135.00p 3707
22/11/2018 126.00p 133.00p 126.00p 132.50p 11570
21/11/2018 122.00p 129.50p 122.00p 126.00p 7183
20/11/2018 123.50p 125.00p 123.00p 125.00p 2165
19/11/2018 121.50p 125.00p 121.50p 123.50p 2222
16/11/2018 116.00p 123.00p 116.00p 121.50p 4140
15/11/2018 111.50p 116.00p 111.50p 116.00p 3000
14/11/2018 111.50p 115.00p 109.75p 111.50p 6974
13/11/2018 111.00p 112.00p 98.75p 111.50p 35732
12/11/2018 111.00p 111.00p 111.00p 111.00p 0
09/11/2018 107.50p 111.00p 107.50p 111.00p 3678
08/11/2018 107.50p 112.00p 106.30p 107.50p 40186
07/11/2018 107.50p 110.00p 107.50p 107.50p 100000
06/11/2018 107.50p 107.50p 107.50p 107.50p 0
05/11/2018 107.50p 107.50p 107.50p 107.50p 0
02/11/2018 107.50p 107.50p 106.00p 107.50p 1000
01/11/2018 105.00p 110.00p 105.00p 107.50p 13375
31/10/2018 105.00p 108.00p 103.50p 105.00p 6439
30/10/2018 103.50p 108.00p 103.50p 105.00p 21982
29/10/2018 103.50p 103.50p 103.50p 103.50p 0
26/10/2018 103.50p 103.50p 103.50p 103.50p 0
25/10/2018 103.50p 103.50p 102.00p 103.50p 6200
24/10/2018 103.50p 106.00p 103.50p 103.50p 0
23/10/2018 103.50p 106.00p 100.75p 106.00p 12580
22/10/2018 103.50p 103.50p 103.50p 103.50p 0
19/10/2018 103.50p 103.50p 103.50p 103.50p 0
18/10/2018 103.50p 106.00p 103.50p 103.50p 90
17/10/2018 103.50p 106.30p 103.50p 105.00p 3595
16/10/2018 102.00p 105.00p 102.00p 103.50p 125500
15/10/2018 101.00p 106.00p 101.00p 102.00p 7714
12/10/2018 101.00p 103.00p 101.00p 101.00p 6293
11/10/2018 101.00p 101.00p 97.00p 101.00p 22000
10/10/2018 101.00p 101.00p 101.00p 101.00p 104745
09/10/2018 101.00p 101.00p 101.00p 101.00p 0
08/10/2018 101.00p 101.00p 101.00p 101.00p 0
05/10/2018 101.00p 104.20p 101.00p 101.00p 4419
04/10/2018 99.50p 101.00p 99.50p 101.00p 2000
03/10/2018 96.50p 100.00p 95.80p 97.50p 15128
02/10/2018 96.50p 96.50p 96.50p 96.50p 3327
01/10/2018 94.50p 97.00p 94.25p 96.50p 16200
28/09/2018 94.50p 94.50p 94.50p 94.50p 964
27/09/2018 93.50p 97.00p 93.50p 94.50p 5220
26/09/2018 92.50p 95.00p 90.00p 93.50p 17327
25/09/2018 97.50p 97.50p 96.10p 97.50p 500
24/09/2018 97.50p 99.50p 97.50p 97.50p 276
21/09/2018 97.50p 99.50p 96.10p 97.50p 436
20/09/2018 97.50p 97.50p 97.50p 97.50p 0
19/09/2018 97.50p 97.50p 96.00p 97.50p 2200
18/09/2018 97.50p 97.50p 97.50p 97.50p 0
17/09/2018 97.50p 99.75p 97.50p 97.50p 4507
14/09/2018 97.50p 97.50p 95.90p 97.50p 484
13/09/2018 97.50p 97.50p 97.50p 97.50p 0
12/09/2018 97.50p 99.50p 95.70p 97.50p 17338
11/09/2018 97.50p 99.00p 97.50p 97.50p 38
10/09/2018 97.50p 97.50p 97.50p 97.50p 0
07/09/2018 100.00p 100.00p 96.00p 97.50p 18836
06/09/2018 100.00p 100.00p 100.00p 100.00p 0
05/09/2018 100.50p 100.50p 98.00p 100.00p 3011
04/09/2018 102.00p 102.00p 100.00p 100.50p 7539
03/09/2018 102.00p 102.00p 100.00p 102.00p 2151
31/08/2018 105.50p 107.00p 100.00p 102.00p 14171
30/08/2018 108.50p 108.50p 103.00p 105.50p 3111
29/08/2018 108.50p 108.50p 108.50p 108.50p 0
28/08/2018 108.50p 108.50p 108.50p 108.50p 0
24/08/2018 108.50p 108.50p 105.00p 108.50p 37413
23/08/2018 108.50p 108.50p 108.50p 108.50p 25000
22/08/2018 110.00p 110.00p 108.50p 108.50p 4581
21/08/2018 110.00p 110.00p 110.00p 110.00p 0
20/08/2018 108.50p 110.60p 108.50p 110.00p 174
17/08/2018 110.00p 111.00p 110.00p 110.00p 173
16/08/2018 110.00p 111.20p 110.00p 110.00p 500
15/08/2018 108.50p 111.20p 108.50p 110.00p 100
14/08/2018 110.00p 110.00p 108.00p 110.00p 6029
13/08/2018 107.50p 111.40p 107.00p 110.00p 24426
10/08/2018 97.50p 110.00p 97.50p 107.50p 19899
09/08/2018 92.50p 99.00p 92.40p 97.50p 41256
08/08/2018 92.50p 92.50p 92.50p 92.50p 0
07/08/2018 92.50p 92.50p 90.75p 92.50p 8930
06/08/2018 87.50p 94.00p 87.50p 92.50p 61008
03/08/2018 83.50p 88.00p 83.50p 88.00p 92914
02/08/2018 89.50p 89.50p 82.00p 83.50p 135891
01/08/2018 126.00p 126.00p 125.86p 126.00p 138
31/07/2018 124.50p 126.00p 122.00p 126.00p 8257
30/07/2018 127.00p 127.80p 127.00p 127.00p 28
27/07/2018 128.00p 128.00p 126.00p 127.00p 117070
26/07/2018 128.00p 129.80p 126.13p 128.00p 425
25/07/2018 129.00p 129.00p 121.00p 127.50p 40269
24/07/2018 131.00p 131.00p 130.00p 131.00p 4132
23/07/2018 131.00p 131.00p 130.00p 131.00p 2316
20/07/2018 131.00p 131.00p 130.00p 131.00p 393
19/07/2018 131.00p 131.00p 131.00p 131.00p 0
18/07/2018 133.50p 133.50p 130.00p 131.00p 8037
17/07/2018 133.50p 133.50p 133.50p 133.50p 0
16/07/2018 133.50p 133.50p 133.00p 133.50p 2372
13/07/2018 133.50p 133.50p 133.00p 133.50p 825
12/07/2018 133.50p 133.50p 133.50p 133.50p 0
11/07/2018 134.50p 134.50p 130.00p 133.50p 9034
10/07/2018 139.00p 139.00p 130.00p 130.00p 29378
09/07/2018 139.00p 139.00p 138.00p 139.00p 1457
06/07/2018 139.00p 139.00p 138.00p 139.00p 5000
05/07/2018 142.50p 142.50p 138.00p 139.00p 8590
04/07/2018 143.00p 143.00p 142.00p 143.00p 1000
03/07/2018 143.00p 143.00p 142.00p 143.00p 702
02/07/2018 143.00p 143.00p 141.98p 143.00p 4000
29/06/2018 143.00p 143.00p 143.00p 143.00p 0
28/06/2018 143.50p 144.00p 141.00p 143.00p 18736
27/06/2018 143.50p 145.00p 142.00p 143.50p 3500
26/06/2018 149.00p 149.00p 144.00p 144.00p 9039
25/06/2018 149.00p 149.00p 148.00p 149.00p 1841
22/06/2018 149.00p 149.00p 149.00p 149.00p 0
21/06/2018 149.00p 149.00p 149.00p 149.00p 0
20/06/2018 149.00p 149.00p 148.00p 149.00p 3000
19/06/2018 149.00p 150.00p 148.00p 149.00p 6433
18/06/2018 149.00p 150.00p 148.00p 149.00p 12000
15/06/2018 149.50p 149.50p 149.00p 149.50p 13750
14/06/2018 149.00p 149.63p 149.00p 149.50p 3011
13/06/2018 147.50p 148.00p 147.50p 148.00p 51000
12/06/2018 147.50p 148.00p 147.50p 147.50p 0
11/06/2018 149.00p 149.00p 148.00p 148.00p 17372
08/06/2018 149.00p 149.00p 149.00p 149.00p 0
07/06/2018 149.00p 149.00p 148.00p 149.00p 12679
06/06/2018 148.50p 149.00p 148.50p 149.00p 4000
05/06/2018 148.00p 148.00p 148.00p 148.00p 5000
04/06/2018 148.00p 148.00p 146.00p 148.00p 1080
01/06/2018 150.00p 150.00p 146.00p 148.00p 11213
31/05/2018 150.50p 151.00p 147.00p 150.50p 72375
30/05/2018 148.50p 149.00p 148.00p 148.50p 46603
29/05/2018 159.00p 159.80p 148.00p 148.50p 34063
25/05/2018 174.00p 174.00p 158.00p 161.00p 16465
24/05/2018 180.50p 180.50p 172.00p 175.50p 40692
23/05/2018 198.00p 198.00p 178.00p 180.50p 33229
22/05/2018 202.00p 202.00p 200.00p 202.00p 6107
21/05/2018 202.00p 202.00p 200.00p 202.00p 13515
18/05/2018 205.00p 205.00p 200.00p 202.00p 9533
17/05/2018 205.00p 205.00p 204.00p 205.00p 5277
16/05/2018 205.00p 205.50p 204.50p 205.00p 10206
15/05/2018 211.00p 211.00p 204.00p 205.00p 16182
14/05/2018 214.00p 216.00p 214.00p 214.00p 457
11/05/2018 214.00p 214.00p 212.60p 214.00p 2000
10/05/2018 214.00p 214.00p 212.60p 214.00p 236
09/05/2018 214.00p 214.00p 214.00p 214.00p 0
08/05/2018 214.00p 215.50p 212.60p 214.00p 3739
04/05/2018 214.00p 214.00p 214.00p 214.00p 0
03/05/2018 214.00p 214.00p 212.60p 214.00p 1738
02/05/2018 214.00p 215.50p 212.60p 214.00p 2500
01/05/2018 214.00p 216.00p 214.00p 214.00p 2500
30/04/2018 214.00p 214.00p 214.00p 214.00p 18000
27/04/2018 214.00p 214.00p 212.50p 214.00p 1000
26/04/2018 219.00p 219.00p 214.00p 214.00p 12208
25/04/2018 219.00p 219.00p 219.00p 219.00p 0
24/04/2018 219.00p 219.00p 216.60p 219.00p 250
23/04/2018 219.00p 219.00p 219.00p 219.00p 38500
20/04/2018 219.00p 221.00p 219.00p 219.00p 4500
19/04/2018 220.00p 220.00p 218.00p 219.00p 133787
18/04/2018 222.00p 222.00p 221.90p 222.00p 1000
17/04/2018 222.00p 222.00p 218.25p 222.00p 5287
16/04/2018 223.00p 223.00p 220.50p 222.00p 8213
13/04/2018 223.00p 224.50p 221.50p 223.00p 4918
12/04/2018 227.00p 227.00p 223.00p 223.00p 1898
11/04/2018 228.00p 228.00p 227.00p 227.00p 1321
10/04/2018 228.00p 228.80p 226.00p 228.00p 18364
09/04/2018 228.00p 228.90p 227.30p 228.00p 10271
06/04/2018 228.00p 228.00p 216.00p 228.00p 10094
05/04/2018 218.00p 228.72p 216.00p 227.00p 36800
04/04/2018 218.00p 218.00p 217.00p 218.00p 3588
03/04/2018 217.00p 219.90p 217.00p 217.00p 26502
29/03/2018 217.00p 220.00p 216.25p 217.00p 15309
28/03/2018 213.00p 220.00p 212.00p 217.00p 29747
27/03/2018 210.00p 214.00p 210.00p 213.00p 28500
26/03/2018 209.00p 210.00p 208.03p 210.00p 6446
23/03/2018 211.00p 211.00p 208.03p 209.00p 4897
22/03/2018 218.00p 218.00p 210.00p 211.00p 19026
21/03/2018 218.00p 218.00p 218.00p 218.00p 0
20/03/2018 218.00p 218.00p 216.00p 218.00p 1855
19/03/2018 218.00p 218.00p 216.00p 218.00p 12121
16/03/2018 218.00p 218.00p 218.00p 218.00p 0
15/03/2018 218.00p 218.00p 218.00p 218.00p 0
14/03/2018 218.00p 218.00p 218.00p 218.00p 0
13/03/2018 218.00p 218.00p 217.00p 218.00p 9
12/03/2018 218.00p 220.00p 216.28p 218.00p 9390
09/03/2018 218.00p 219.00p 218.00p 218.00p 10000
08/03/2018 218.00p 218.00p 216.28p 218.00p 1853
07/03/2018 218.00p 218.00p 216.60p 218.00p 1388

*Close Price adjusted for both dividends and splits