Stride Gaming (STR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/05/2017 232.50p 232.50p 225.00p 230.00p 802
22/05/2017 233.50p 233.70p 230.00p 232.50p 29764
19/05/2017 233.50p 234.50p 233.50p 233.50p 32649
18/05/2017 233.50p 233.75p 233.50p 233.50p 1547
17/05/2017 233.50p 234.50p 232.00p 233.50p 62204
16/05/2017 233.50p 235.00p 233.50p 233.50p 10709
15/05/2017 238.50p 238.50p 233.50p 233.50p 16503
12/05/2017 239.50p 242.00p 237.50p 238.50p 3734
11/05/2017 236.00p 242.00p 236.00p 239.50p 9693
10/05/2017 232.00p 236.00p 231.62p 234.00p 123626
09/05/2017 233.00p 235.00p 230.00p 232.00p 19221
08/05/2017 232.50p 233.00p 233.00p 233.00p 0
05/05/2017 233.50p 233.50p 232.00p 233.00p 2112
04/05/2017 234.50p 237.00p 234.00p 234.00p 17088
03/05/2017 233.50p 236.83p 231.00p 234.50p 23276
02/05/2017 233.50p 233.50p 230.00p 233.50p 2390
28/04/2017 233.50p 233.50p 233.50p 233.50p 0
27/04/2017 233.50p 234.00p 233.50p 233.50p 850
26/04/2017 231.50p 234.25p 228.50p 233.50p 8645
25/04/2017 238.50p 238.50p 226.00p 229.00p 33508
24/04/2017 238.50p 238.50p 238.50p 238.50p 3628
21/04/2017 240.00p 240.00p 238.00p 240.00p 36741
20/04/2017 234.00p 241.00p 234.00p 240.00p 40225
19/04/2017 233.00p 234.00p 233.00p 234.00p 3500
18/04/2017 242.00p 242.00p 229.66p 233.00p 25995
13/04/2017 242.00p 242.00p 242.00p 242.00p 0
12/04/2017 241.50p 242.00p 241.50p 242.00p 1000
11/04/2017 237.50p 243.25p 237.00p 241.50p 19995
10/04/2017 236.00p 238.50p 236.00p 237.50p 6927
07/04/2017 238.50p 240.28p 235.00p 237.50p 9181
06/04/2017 243.50p 243.50p 237.00p 238.50p 18689
05/04/2017 238.00p 247.00p 236.50p 243.50p 64141
04/04/2017 223.50p 241.80p 223.50p 238.00p 45144
03/04/2017 223.50p 225.24p 223.25p 223.50p 15319
31/03/2017 223.50p 223.50p 222.00p 223.50p 26343
30/03/2017 224.50p 224.50p 222.75p 223.50p 374138
29/03/2017 226.00p 226.00p 225.00p 225.00p 2871
28/03/2017 227.50p 227.50p 226.00p 226.00p 112474
27/03/2017 228.50p 230.00p 225.00p 227.50p 27600
24/03/2017 228.50p 231.00p 225.25p 228.50p 37057
23/03/2017 228.50p 232.00p 228.50p 228.50p 2200
22/03/2017 228.50p 231.93p 228.50p 228.50p 12157
21/03/2017 227.50p 233.50p 227.50p 228.50p 396083
20/03/2017 222.50p 230.00p 220.00p 227.50p 36889
17/03/2017 217.50p 225.33p 217.50p 221.50p 1369308
16/03/2017 216.00p 217.50p 215.25p 217.50p 8540
15/03/2017 216.00p 216.70p 215.25p 216.00p 337856
14/03/2017 216.00p 216.00p 215.37p 216.00p 1107
13/03/2017 216.00p 216.72p 215.20p 216.00p 1495
10/03/2017 216.00p 216.72p 215.50p 216.00p 554552
09/03/2017 221.50p 221.50p 215.40p 216.00p 11104
08/03/2017 221.50p 221.50p 220.30p 221.50p 2891
07/03/2017 221.50p 221.50p 220.10p 221.50p 4780
06/03/2017 221.00p 222.58p 220.05p 221.50p 5323
03/03/2017 223.50p 223.50p 221.50p 221.50p 4294
02/03/2017 223.50p 223.50p 223.50p 223.50p 1000
01/03/2017 223.50p 223.50p 223.17p 223.50p 70045
28/02/2017 223.50p 223.50p 222.40p 223.50p 123733
27/02/2017 223.50p 223.50p 223.10p 223.50p 2228
24/02/2017 223.50p 223.50p 222.30p 223.50p 1810
23/02/2017 223.50p 223.75p 222.30p 223.50p 9026
22/02/2017 223.50p 224.00p 219.00p 223.50p 20199
21/02/2017 223.50p 223.50p 223.50p 223.50p 0
20/02/2017 225.50p 225.50p 222.70p 223.50p 102410
17/02/2017 225.50p 225.50p 220.00p 225.50p 6444
16/02/2017 225.50p 225.50p 224.00p 225.50p 1339
15/02/2017 225.50p 225.50p 224.00p 225.50p 87
14/02/2017 223.50p 225.50p 223.50p 225.50p 101277
13/02/2017 221.50p 224.30p 221.50p 223.50p 5912
10/02/2017 221.00p 222.00p 221.00p 222.00p 8285
09/02/2017 221.00p 221.72p 220.00p 221.00p 7432
08/02/2017 225.50p 228.02p 220.00p 222.50p 16218
07/02/2017 225.50p 229.00p 222.50p 225.50p 55346
06/02/2017 228.00p 228.02p 225.50p 225.50p 15069
03/02/2017 228.00p 228.00p 227.20p 228.00p 588
02/02/2017 228.50p 228.50p 227.30p 228.00p 55626
01/02/2017 228.50p 228.50p 228.25p 228.50p 1210
31/01/2017 230.00p 232.16p 227.00p 227.00p 47023
30/01/2017 226.50p 228.30p 224.50p 227.00p 28405
27/01/2017 223.00p 224.49p 222.00p 223.50p 6035
26/01/2017 223.00p 223.00p 220.00p 220.00p 5306
25/01/2017 223.00p 223.00p 221.00p 223.00p 9890
24/01/2017 229.00p 229.00p 223.00p 223.00p 10097
23/01/2017 229.00p 231.16p 223.00p 229.00p 17021
20/01/2017 229.00p 231.16p 229.00p 229.00p 838
19/01/2017 229.00p 231.16p 229.00p 229.00p 321
18/01/2017 229.00p 229.00p 226.75p 229.00p 352
17/01/2017 229.00p 231.16p 229.00p 229.00p 15931
16/01/2017 229.50p 231.30p 227.50p 229.00p 3896
13/01/2017 229.50p 231.30p 229.50p 229.50p 5180
12/01/2017 229.00p 233.00p 227.50p 229.50p 23222
11/01/2017 229.00p 230.75p 226.60p 229.00p 10151
10/01/2017 229.00p 230.75p 228.00p 228.00p 3141
09/01/2017 228.50p 230.90p 225.00p 229.00p 14600
06/01/2017 228.50p 231.02p 225.00p 225.00p 17076
05/01/2017 228.50p 231.02p 226.19p 228.50p 19702
04/01/2017 228.50p 232.00p 228.50p 228.50p 59091
03/01/2017 226.00p 231.90p 226.00p 228.50p 56698
30/12/2016 226.00p 226.00p 226.00p 226.00p 0
29/12/2016 226.00p 229.00p 226.00p 226.00p 20000
28/12/2016 226.00p 226.00p 223.00p 226.00p 450
23/12/2016 223.00p 226.00p 223.00p 226.00p 22500
22/12/2016 223.00p 226.00p 223.00p 223.00p 9135
21/12/2016 223.00p 225.00p 223.00p 223.00p 13060
20/12/2016 223.00p 226.00p 221.00p 223.00p 44914
19/12/2016 222.50p 226.17p 220.50p 223.00p 7194
16/12/2016 221.50p 224.50p 221.50p 222.50p 13441
15/12/2016 221.50p 224.30p 220.00p 221.50p 21478
14/12/2016 219.50p 225.00p 219.50p 221.50p 6015
13/12/2016 218.50p 221.50p 217.06p 219.50p 14133
12/12/2016 223.50p 223.50p 217.50p 218.50p 36847
09/12/2016 230.00p 233.00p 222.00p 225.00p 61917
08/12/2016 230.00p 233.50p 230.00p 230.00p 3325
07/12/2016 232.50p 233.25p 230.00p 230.00p 15882
06/12/2016 232.50p 232.50p 232.50p 232.50p 0
05/12/2016 237.50p 237.50p 230.00p 232.50p 4213
02/12/2016 237.50p 238.50p 235.05p 237.50p 5000
01/12/2016 237.50p 238.00p 237.50p 237.50p 414
30/11/2016 237.50p 238.25p 235.00p 237.50p 11178
29/11/2016 242.50p 242.50p 237.50p 237.50p 2500
28/11/2016 249.50p 249.50p 235.00p 242.50p 64732
25/11/2016 247.00p 249.00p 247.00p 247.00p 46556
24/11/2016 247.00p 248.00p 247.00p 247.00p 34668
23/11/2016 247.50p 248.00p 247.00p 247.00p 23013
22/11/2016 245.50p 250.50p 245.50p 248.00p 64579
21/11/2016 244.50p 246.20p 244.50p 245.50p 2500
18/11/2016 244.50p 245.40p 244.50p 244.50p 7840
17/11/2016 244.50p 245.40p 244.50p 244.50p 125802
16/11/2016 244.50p 245.40p 244.50p 244.50p 3725
15/11/2016 240.00p 244.40p 239.90p 243.50p 81388
14/11/2016 240.00p 240.00p 239.20p 240.00p 1041
11/11/2016 239.00p 240.00p 238.60p 240.00p 53460
10/11/2016 239.00p 239.00p 238.60p 239.00p 6248
09/11/2016 244.00p 244.00p 236.00p 239.00p 242500
08/11/2016 247.50p 247.50p 247.50p 247.50p 0
07/11/2016 257.50p 257.50p 246.50p 247.50p 57193
04/11/2016 261.00p 261.00p 255.00p 261.00p 12300
03/11/2016 261.00p 261.00p 258.60p 261.00p 1000
02/11/2016 261.00p 261.00p 257.00p 261.00p 2500
01/11/2016 261.00p 261.00p 261.00p 261.00p 0
31/10/2016 264.50p 264.50p 260.00p 261.00p 7798
28/10/2016 264.50p 264.50p 264.50p 264.50p 0
27/10/2016 261.50p 265.75p 261.50p 264.50p 28391
26/10/2016 261.50p 263.00p 258.00p 261.50p 39475
25/10/2016 261.50p 263.81p 258.00p 261.50p 13251
24/10/2016 261.50p 261.50p 261.50p 261.50p 0
21/10/2016 256.50p 264.00p 256.00p 261.50p 29200
20/10/2016 256.50p 256.50p 256.50p 256.50p 0
19/10/2016 256.50p 257.00p 255.10p 256.50p 11329
18/10/2016 262.50p 262.50p 253.00p 255.00p 33994
17/10/2016 267.50p 267.50p 259.75p 262.50p 34863
14/10/2016 267.50p 267.50p 265.00p 267.50p 5002
13/10/2016 265.50p 268.75p 265.50p 267.50p 9288
12/10/2016 269.00p 269.00p 263.00p 265.50p 6926
11/10/2016 272.50p 272.50p 265.00p 269.00p 22245
10/10/2016 272.50p 272.50p 272.50p 272.50p 0
07/10/2016 272.50p 272.50p 272.50p 272.50p 0
06/10/2016 272.50p 272.50p 272.50p 272.50p 0
05/10/2016 272.50p 272.50p 270.00p 272.50p 8500
04/10/2016 272.50p 275.00p 271.00p 272.50p 76780
03/10/2016 277.50p 277.50p 270.00p 272.50p 56919
30/09/2016 277.50p 277.50p 277.50p 277.50p 0
29/09/2016 277.50p 280.00p 275.00p 277.50p 15750
28/09/2016 282.50p 282.50p 275.00p 277.50p 23713
27/09/2016 282.50p 283.25p 280.85p 282.50p 3195
26/09/2016 281.50p 283.25p 281.50p 282.50p 500
23/09/2016 281.50p 282.55p 280.00p 281.50p 18506
22/09/2016 281.50p 282.55p 280.00p 281.50p 4490
21/09/2016 281.50p 288.00p 279.50p 288.00p 49508
20/09/2016 277.00p 285.00p 275.36p 281.50p 87825
19/09/2016 256.00p 280.00p 255.00p 276.00p 550066
16/09/2016 242.50p 243.00p 242.50p 242.50p 4115
15/09/2016 247.50p 247.50p 242.50p 242.50p 1000
14/09/2016 247.50p 247.50p 247.50p 247.50p 0
13/09/2016 247.00p 248.00p 247.00p 247.50p 10000
12/09/2016 247.00p 247.00p 246.10p 247.00p 3000
09/09/2016 247.00p 247.00p 244.00p 247.00p 17000
08/09/2016 247.00p 247.00p 244.00p 247.00p 18500
07/09/2016 246.00p 247.00p 245.00p 247.00p 113658
06/09/2016 246.00p 246.80p 245.00p 246.00p 28663
05/09/2016 245.00p 246.00p 245.00p 246.00p 54714
02/09/2016 245.00p 247.00p 245.00p 245.00p 3300
01/09/2016 245.00p 250.00p 245.00p 245.00p 12600
31/08/2016 245.00p 246.00p 241.25p 245.00p 21312
30/08/2016 244.00p 245.00p 241.00p 242.50p 72800
26/08/2016 251.50p 251.50p 240.00p 240.00p 32095
25/08/2016 252.50p 252.50p 250.00p 251.50p 3181
24/08/2016 252.50p 252.50p 250.00p 252.50p 27750
23/08/2016 252.50p 253.20p 250.00p 252.50p 8670
22/08/2016 251.00p 253.50p 250.00p 252.50p 74964
19/08/2016 251.00p 254.00p 250.10p 251.00p 85190
18/08/2016 251.00p 251.00p 251.00p 251.00p 0
17/08/2016 251.00p 251.00p 251.00p 251.00p 0
16/08/2016 251.00p 254.00p 250.00p 251.00p 37500
15/08/2016 251.00p 251.90p 250.00p 250.00p 4200
12/08/2016 251.00p 251.00p 248.00p 251.00p 25400
11/08/2016 255.00p 255.00p 248.00p 251.00p 24400
10/08/2016 259.00p 259.00p 255.00p 257.50p 4000
09/08/2016 259.00p 259.00p 259.00p 259.00p 0
08/08/2016 262.50p 262.50p 255.00p 259.00p 23278

*Close Price adjusted for both dividends and splits