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 |
|---|---|---|---|---|---|
| 06/03/2018 | 218.00p | 218.00p | 216.89p | 218.00p | 925 |
| 05/03/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 02/03/2018 | 218.00p | 220.00p | 217.00p | 218.00p | 89768 |
| 01/03/2018 | 218.00p | 220.00p | 218.00p | 218.00p | 8784 |
| 28/02/2018 | 218.00p | 220.00p | 218.00p | 220.00p | 6509 |
| 27/02/2018 | 218.00p | 220.00p | 218.00p | 220.00p | 9984 |
| 26/02/2018 | 218.00p | 220.00p | 218.00p | 218.00p | 30000 |
| 23/02/2018 | 218.00p | 220.00p | 218.00p | 220.00p | 2625 |
| 22/02/2018 | 218.00p | 218.00p | 216.00p | 218.00p | 500 |
| 21/02/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 20/02/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 19/02/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 16/02/2018 | 218.00p | 218.00p | 216.00p | 218.00p | 2266 |
| 15/02/2018 | 222.00p | 222.00p | 218.00p | 218.00p | 3504 |
| 14/02/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 13/02/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 75 |
| 12/02/2018 | 223.00p | 225.00p | 220.25p | 222.00p | 7536 |
| 09/02/2018 | 223.00p | 223.00p | 220.50p | 223.00p | 820 |
| 08/02/2018 | 223.00p | 225.00p | 220.50p | 223.00p | 1614 |
| 07/02/2018 | 223.00p | 223.00p | 220.25p | 223.00p | 500 |
| 06/02/2018 | 227.00p | 227.00p | 220.00p | 223.00p | 1753 |
| 05/02/2018 | 234.00p | 234.00p | 228.00p | 232.00p | 11853 |
| 02/02/2018 | 236.00p | 236.00p | 234.00p | 234.00p | 3472 |
| 01/02/2018 | 234.00p | 238.00p | 234.00p | 235.00p | 44508 |
| 31/01/2018 | 232.00p | 232.00p | 230.05p | 231.00p | 984 |
| 30/01/2018 | 232.00p | 232.50p | 230.00p | 232.00p | 8409 |
| 29/01/2018 | 232.00p | 232.60p | 232.00p | 232.00p | 4000 |
| 26/01/2018 | 233.00p | 233.00p | 232.00p | 232.00p | 3673 |
| 25/01/2018 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 24/01/2018 | 233.00p | 233.00p | 232.00p | 233.00p | 6695 |
| 23/01/2018 | 233.00p | 233.00p | 232.00p | 233.00p | 2106 |
| 22/01/2018 | 233.00p | 233.00p | 233.00p | 233.00p | 1292 |
| 19/01/2018 | 233.00p | 233.00p | 232.00p | 233.00p | 1084 |
| 18/01/2018 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 17/01/2018 | 233.00p | 233.00p | 232.25p | 233.00p | 2790 |
| 16/01/2018 | 233.00p | 233.00p | 232.25p | 233.00p | 1000 |
| 15/01/2018 | 233.00p | 233.00p | 232.25p | 233.00p | 1032 |
| 12/01/2018 | 233.00p | 233.00p | 233.00p | 233.00p | 12546 |
| 11/01/2018 | 233.00p | 233.00p | 233.00p | 233.00p | 3901 |
| 10/01/2018 | 233.00p | 234.00p | 232.00p | 233.00p | 23129 |
| 09/01/2018 | 234.00p | 235.00p | 233.00p | 233.00p | 0 |
| 08/01/2018 | 238.00p | 238.00p | 234.00p | 235.00p | 1735 |
| 05/01/2018 | 241.00p | 241.00p | 238.00p | 239.00p | 8185 |
| 04/01/2018 | 241.00p | 241.00p | 240.05p | 241.00p | 34 |
| 03/01/2018 | 245.00p | 245.00p | 240.00p | 241.00p | 9965 |
| 02/01/2018 | 245.00p | 247.00p | 244.00p | 247.00p | 3775 |
| 29/12/2017 | 247.50p | 247.50p | 245.00p | 247.50p | 430 |
| 28/12/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 27/12/2017 | 247.50p | 247.50p | 245.00p | 247.50p | 1764 |
| 22/12/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 21/12/2017 | 248.50p | 248.50p | 247.00p | 247.50p | 1540 |
| 20/12/2017 | 248.50p | 248.50p | 243.50p | 248.50p | 3262 |
| 19/12/2017 | 248.50p | 248.50p | 248.50p | 248.50p | 0 |
| 18/12/2017 | 249.00p | 249.00p | 248.15p | 248.50p | 2000 |
| 15/12/2017 | 249.00p | 249.00p | 249.00p | 249.00p | 3382629 |
| 14/12/2017 | 249.00p | 249.00p | 248.15p | 249.00p | 766 |
| 13/12/2017 | 249.00p | 249.00p | 248.15p | 249.00p | 923 |
| 12/12/2017 | 249.50p | 250.00p | 248.00p | 249.00p | 5246 |
| 11/12/2017 | 254.00p | 254.00p | 248.00p | 249.50p | 13690 |
| 08/12/2017 | 254.00p | 254.00p | 250.00p | 254.00p | 5050 |
| 07/12/2017 | 254.00p | 255.50p | 252.40p | 254.00p | 1937 |
| 06/12/2017 | 252.50p | 254.00p | 250.00p | 254.00p | 2590 |
| 05/12/2017 | 252.50p | 255.00p | 252.50p | 252.50p | 781 |
| 04/12/2017 | 252.00p | 252.50p | 252.00p | 252.50p | 10000 |
| 01/12/2017 | 252.00p | 252.00p | 251.20p | 252.00p | 10405 |
| 30/11/2017 | 253.50p | 255.00p | 252.00p | 252.00p | 1956 |
| 29/11/2017 | 251.00p | 255.00p | 249.80p | 253.50p | 14585 |
| 28/11/2017 | 245.50p | 251.00p | 244.10p | 251.00p | 20750 |
| 27/11/2017 | 245.50p | 245.50p | 244.00p | 245.50p | 1431 |
| 24/11/2017 | 245.50p | 245.50p | 242.96p | 245.50p | 3233 |
| 23/11/2017 | 246.50p | 248.00p | 242.00p | 245.50p | 49705 |
| 22/11/2017 | 250.50p | 250.50p | 246.00p | 246.50p | 5802 |
| 21/11/2017 | 266.50p | 267.50p | 249.60p | 250.50p | 32527 |
| 20/11/2017 | 256.00p | 256.95p | 256.00p | 256.00p | 45172 |
| 17/11/2017 | 257.50p | 257.50p | 256.00p | 256.00p | 0 |
| 16/11/2017 | 257.50p | 258.25p | 257.50p | 257.50p | 1161 |
| 15/11/2017 | 258.50p | 260.00p | 256.55p | 257.50p | 6490 |
| 14/11/2017 | 259.50p | 262.60p | 256.35p | 259.00p | 3325 |
| 13/11/2017 | 258.00p | 264.98p | 255.00p | 255.00p | 16452 |
| 10/11/2017 | 252.00p | 263.50p | 252.00p | 258.00p | 125072 |
| 09/11/2017 | 244.00p | 253.40p | 241.90p | 252.00p | 29539 |
| 08/11/2017 | 240.50p | 245.00p | 240.50p | 245.00p | 118399 |
| 07/11/2017 | 240.50p | 242.94p | 240.00p | 241.50p | 3137 |
| 06/11/2017 | 241.50p | 241.50p | 241.00p | 241.50p | 1550 |
| 03/11/2017 | 241.50p | 245.00p | 241.50p | 242.50p | 60000 |
| 02/11/2017 | 241.50p | 242.50p | 241.35p | 242.50p | 50 |
| 01/11/2017 | 244.50p | 245.00p | 240.00p | 242.50p | 44417 |
| 31/10/2017 | 242.50p | 245.00p | 242.50p | 244.50p | 9709 |
| 30/10/2017 | 242.50p | 247.00p | 237.00p | 242.00p | 34320 |
| 27/10/2017 | 242.50p | 246.10p | 239.50p | 242.50p | 1242 |
| 26/10/2017 | 240.50p | 243.00p | 238.50p | 242.50p | 3073 |
| 25/10/2017 | 237.50p | 242.50p | 237.50p | 240.50p | 9212 |
| 24/10/2017 | 236.50p | 240.00p | 236.50p | 237.50p | 5254 |
| 23/10/2017 | 236.00p | 239.75p | 236.00p | 236.50p | 5533 |
| 20/10/2017 | 236.00p | 239.20p | 236.00p | 236.00p | 1444 |
| 19/10/2017 | 236.00p | 239.00p | 236.00p | 236.00p | 455 |
| 18/10/2017 | 236.00p | 240.00p | 236.00p | 236.00p | 3541 |
| 17/10/2017 | 232.00p | 239.20p | 232.00p | 236.00p | 3787 |
| 16/10/2017 | 233.50p | 236.50p | 232.18p | 234.50p | 5618 |
| 13/10/2017 | 233.50p | 233.50p | 230.00p | 233.50p | 9270 |
| 12/10/2017 | 230.50p | 233.50p | 230.00p | 233.50p | 4874 |
| 11/10/2017 | 230.50p | 230.50p | 230.00p | 230.00p | 4500 |
| 10/10/2017 | 231.00p | 231.00p | 230.50p | 230.50p | 3685 |
| 09/10/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 8107 |
| 06/10/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 6218 |
| 05/10/2017 | 229.50p | 231.00p | 229.50p | 231.00p | 13364 |
| 04/10/2017 | 228.50p | 229.50p | 228.50p | 229.50p | 5944 |
| 03/10/2017 | 231.00p | 231.00p | 228.50p | 228.50p | 30000 |
| 02/10/2017 | 231.00p | 231.00p | 231.00p | 231.00p | 48402 |
| 29/09/2017 | 233.50p | 233.50p | 231.00p | 231.00p | 81535 |
| 28/09/2017 | 233.50p | 233.50p | 233.50p | 233.50p | 2765 |
| 27/09/2017 | 233.50p | 233.50p | 233.50p | 233.50p | 3907 |
| 26/09/2017 | 233.50p | 233.50p | 233.50p | 233.50p | 4947 |
| 25/09/2017 | 229.00p | 233.50p | 229.00p | 233.50p | 8230 |
| 22/09/2017 | 229.00p | 229.00p | 229.00p | 229.00p | 2930 |
| 21/09/2017 | 229.50p | 229.50p | 229.00p | 229.00p | 8389 |
| 20/09/2017 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
| 19/09/2017 | 230.00p | 230.00p | 229.50p | 229.50p | 4723 |
| 18/09/2017 | 229.00p | 230.00p | 222.50p | 230.00p | 72161 |
| 15/09/2017 | 223.00p | 223.00p | 222.50p | 222.50p | 20000 |
| 14/09/2017 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 13/09/2017 | 223.00p | 223.00p | 223.00p | 223.00p | 1089 |
| 12/09/2017 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 11/09/2017 | 222.50p | 223.00p | 222.50p | 223.00p | 10053 |
| 08/09/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 24365 |
| 07/09/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 7248 |
| 06/09/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 10000 |
| 05/09/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 500 |
| 04/09/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 17808 |
| 01/09/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 32937 |
| 31/08/2017 | 222.50p | 226.00p | 221.50p | 222.50p | 16994 |
| 30/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 445 |
| 29/08/2017 | 223.00p | 223.00p | 222.50p | 222.50p | 300 |
| 25/08/2017 | 221.50p | 223.00p | 221.50p | 223.00p | 15211 |
| 24/08/2017 | 222.00p | 222.00p | 221.50p | 221.50p | 7233 |
| 23/08/2017 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 22/08/2017 | 222.00p | 222.00p | 222.00p | 222.00p | 1810 |
| 21/08/2017 | 222.00p | 222.00p | 222.00p | 222.00p | 6380 |
| 18/08/2017 | 221.50p | 222.50p | 221.50p | 222.00p | 13152 |
| 17/08/2017 | 214.50p | 222.00p | 214.50p | 221.50p | 135298 |
| 16/08/2017 | 215.00p | 215.00p | 214.00p | 214.50p | 22500 |
| 15/08/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 14/08/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 11/08/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 10002 |
| 10/08/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 5500 |
| 09/08/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 9726 |
| 08/08/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 34340 |
| 07/08/2017 | 214.00p | 214.00p | 213.00p | 214.00p | 5312 |
| 04/08/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 24962 |
| 03/08/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 14209 |
| 02/08/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 669 |
| 01/08/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 128 |
| 31/07/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 33526 |
| 28/07/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 8281 |
| 27/07/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 37900 |
| 26/07/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 25/07/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 425 |
| 24/07/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 787 |
| 21/07/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 461 |
| 20/07/2017 | 213.00p | 213.00p | 213.00p | 213.00p | 20000 |
| 19/07/2017 | 213.50p | 213.50p | 213.00p | 213.00p | 158 |
| 18/07/2017 | 213.50p | 213.50p | 213.50p | 213.50p | 1085 |
| 17/07/2017 | 213.50p | 213.50p | 213.50p | 213.50p | 814 |
| 14/07/2017 | 215.00p | 215.00p | 213.50p | 213.50p | 6266 |
| 13/07/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 12/07/2017 | 216.00p | 216.00p | 215.00p | 215.00p | 9947 |
| 11/07/2017 | 216.00p | 216.00p | 216.00p | 216.00p | 2527 |
| 10/07/2017 | 216.00p | 216.00p | 216.00p | 216.00p | 10441 |
| 07/07/2017 | 214.50p | 216.00p | 214.50p | 216.00p | 20022 |
| 06/07/2017 | 211.50p | 216.00p | 211.00p | 214.50p | 4850 |
| 05/07/2017 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 04/07/2017 | 211.00p | 211.50p | 211.00p | 211.50p | 1471 |
| 03/07/2017 | 208.50p | 211.00p | 208.50p | 211.00p | 8171 |
| 30/06/2017 | 208.50p | 208.50p | 208.50p | 208.50p | 10767 |
| 29/06/2017 | 207.50p | 208.50p | 207.50p | 208.50p | 47 |
| 28/06/2017 | 214.00p | 214.00p | 207.50p | 208.00p | 6681 |
| 27/06/2017 | 214.00p | 214.00p | 214.00p | 214.00p | 919 |
| 26/06/2017 | 216.00p | 216.00p | 214.00p | 214.00p | 6095 |
| 23/06/2017 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 22/06/2017 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 21/06/2017 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 20/06/2017 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 19/06/2017 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 16/06/2017 | 213.50p | 216.00p | 212.00p | 216.00p | 7561 |
| 15/06/2017 | 213.50p | 213.50p | 212.00p | 213.50p | 18562 |
| 14/06/2017 | 216.00p | 216.00p | 212.00p | 213.50p | 19500 |
| 13/06/2017 | 219.50p | 219.50p | 212.00p | 216.00p | 17408 |
| 12/06/2017 | 221.00p | 221.00p | 220.00p | 220.00p | 431 |
| 09/06/2017 | 221.00p | 221.00p | 220.33p | 221.00p | 431 |
| 08/06/2017 | 221.00p | 221.00p | 220.00p | 221.00p | 976 |
| 07/06/2017 | 223.00p | 223.00p | 220.33p | 221.00p | 5714 |
| 06/06/2017 | 224.00p | 224.00p | 222.00p | 223.00p | 37749 |
| 05/06/2017 | 226.00p | 226.73p | 224.00p | 224.00p | 12952 |
| 02/06/2017 | 226.00p | 230.00p | 225.25p | 226.00p | 5303 |
| 01/06/2017 | 225.50p | 227.21p | 225.50p | 226.00p | 56880 |
| 31/05/2017 | 225.00p | 226.95p | 223.00p | 224.50p | 504732 |
| 30/05/2017 | 227.50p | 230.00p | 222.02p | 225.00p | 198055 |
| 26/05/2017 | 228.00p | 235.90p | 226.00p | 232.50p | 161866 |
| 25/05/2017 | 228.00p | 230.00p | 228.00p | 228.00p | 520 |
| 24/05/2017 | 230.00p | 233.70p | 225.00p | 228.00p | 4422 |
*Close Price adjusted for both dividends and splits