Stride Gaming (STR) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/08/2016 271.50p 271.50p 260.00p 260.00p 12500
04/08/2016 271.50p 273.00p 265.00p 271.50p 34101
03/08/2016 271.50p 273.50p 271.50p 271.50p 1110
02/08/2016 272.50p 273.70p 268.00p 271.50p 8700
01/08/2016 272.50p 275.00p 271.00p 272.50p 7927
29/07/2016 267.50p 275.00p 266.85p 272.50p 53618
28/07/2016 270.50p 288.00p 270.50p 286.50p 25396
27/07/2016 270.50p 274.00p 270.50p 270.50p 729
26/07/2016 270.50p 270.50p 269.45p 270.50p 5000
25/07/2016 270.50p 270.50p 270.50p 270.50p 0
22/07/2016 269.50p 270.50p 269.50p 270.50p 0
21/07/2016 270.50p 274.00p 270.50p 270.50p 542
20/07/2016 268.50p 272.50p 268.50p 270.50p 27562
19/07/2016 268.50p 268.50p 268.50p 268.50p 0
18/07/2016 268.50p 269.55p 268.00p 268.50p 4250
15/07/2016 253.50p 275.54p 253.50p 268.50p 40127
14/07/2016 251.00p 257.00p 251.00p 253.50p 7500
13/07/2016 250.50p 255.00p 249.60p 251.00p 5991
12/07/2016 250.50p 255.00p 250.50p 250.50p 80
11/07/2016 251.50p 255.00p 248.70p 250.50p 21109
08/07/2016 251.50p 251.50p 251.50p 251.50p 0
07/07/2016 251.50p 251.50p 250.00p 251.50p 2000
06/07/2016 251.50p 255.00p 250.00p 251.50p 179
05/07/2016 251.50p 251.50p 251.50p 251.50p 0
04/07/2016 250.00p 255.00p 250.00p 251.50p 259
01/07/2016 245.50p 250.00p 245.00p 247.50p 14900
30/06/2016 246.50p 250.00p 240.00p 250.00p 17000
29/06/2016 247.50p 247.50p 245.50p 246.50p 755
28/06/2016 247.50p 247.50p 247.50p 247.50p 0
27/06/2016 250.00p 253.50p 245.90p 247.50p 5713
24/06/2016 247.50p 258.00p 247.50p 250.00p 7688
23/06/2016 258.00p 258.00p 257.00p 258.00p 865
22/06/2016 258.00p 258.70p 257.25p 258.00p 5347
21/06/2016 258.00p 258.00p 258.00p 258.00p 0
20/06/2016 258.00p 258.00p 258.00p 258.00p 0
17/06/2016 258.00p 258.70p 258.00p 258.00p 2900
16/06/2016 259.50p 259.50p 255.20p 258.00p 6650
15/06/2016 262.50p 263.00p 258.50p 263.00p 11500
14/06/2016 263.00p 265.00p 262.50p 262.50p 0
13/06/2016 263.00p 265.70p 261.25p 265.00p 9882
10/06/2016 263.50p 263.50p 263.00p 263.00p 1565
09/06/2016 263.50p 263.50p 263.50p 263.50p 0
08/06/2016 264.00p 267.60p 263.50p 263.50p 500
07/06/2016 262.50p 268.00p 262.50p 264.00p 6132
06/06/2016 262.50p 264.50p 261.00p 262.50p 1250
03/06/2016 262.50p 265.00p 262.50p 262.50p 110
02/06/2016 262.50p 262.50p 262.50p 262.50p 0
01/06/2016 262.50p 264.50p 262.50p 262.50p 378
31/05/2016 263.00p 265.70p 260.60p 262.50p 7401
27/05/2016 263.00p 266.00p 263.00p 263.00p 4979
26/05/2016 263.00p 264.80p 260.50p 263.00p 115
25/05/2016 265.50p 265.50p 263.00p 263.00p 0
24/05/2016 270.50p 272.00p 260.00p 265.50p 27240
23/05/2016 261.50p 275.00p 261.50p 270.50p 27601
20/05/2016 255.00p 255.00p 250.00p 255.00p 0
19/05/2016 250.00p 250.00p 250.00p 250.00p 5000
18/05/2016 250.00p 250.00p 250.00p 250.00p 0
17/05/2016 250.00p 250.20p 250.00p 250.00p 25000
16/05/2016 251.50p 254.00p 250.00p 250.00p 35000
13/05/2016 251.50p 251.50p 251.50p 251.50p 0
12/05/2016 255.00p 255.00p 251.50p 251.50p 10000
11/05/2016 255.00p 255.00p 250.00p 255.00p 5000
10/05/2016 247.50p 255.00p 247.50p 255.00p 5000
09/05/2016 246.50p 247.50p 246.50p 247.50p 0
06/05/2016 246.50p 246.50p 245.75p 246.50p 1473
05/05/2016 246.50p 246.50p 246.50p 246.50p 0
04/05/2016 240.50p 246.50p 240.50p 246.50p 3700
03/05/2016 239.00p 242.00p 239.00p 240.50p 28210
29/04/2016 239.00p 239.00p 239.00p 239.00p 0
28/04/2016 239.00p 239.00p 239.00p 239.00p 0
27/04/2016 239.00p 239.00p 239.00p 239.00p 0
26/04/2016 239.00p 239.30p 239.00p 239.00p 850
25/04/2016 235.00p 241.90p 235.00p 239.00p 5500
22/04/2016 235.00p 237.00p 235.00p 235.00p 2109
21/04/2016 233.50p 235.00p 233.50p 235.00p 0
20/04/2016 233.50p 233.50p 230.70p 233.50p 28500
19/04/2016 233.50p 233.50p 231.25p 233.50p 1000
18/04/2016 233.50p 233.50p 233.50p 233.50p 0
15/04/2016 233.50p 233.50p 232.50p 233.50p 0
14/04/2016 232.50p 235.00p 232.50p 232.50p 15000
13/04/2016 233.00p 235.00p 232.50p 232.50p 20000
12/04/2016 233.00p 236.00p 231.00p 233.00p 3873
11/04/2016 233.00p 236.00p 231.00p 233.00p 5155
08/04/2016 233.00p 233.00p 233.00p 233.00p 0
07/04/2016 233.50p 236.00p 230.70p 233.00p 1268
06/04/2016 233.50p 233.50p 233.50p 233.50p 0
05/04/2016 233.00p 236.75p 233.00p 233.50p 206
04/04/2016 236.50p 236.50p 233.00p 233.00p 0
01/04/2016 236.50p 236.50p 236.50p 236.50p 0
31/03/2016 236.50p 236.50p 236.50p 236.50p 0
30/03/2016 236.50p 237.00p 233.50p 236.50p 17016
29/03/2016 237.50p 237.50p 235.00p 237.50p 37000
24/03/2016 237.50p 237.50p 237.50p 237.50p 0
23/03/2016 237.50p 238.50p 235.00p 237.50p 19967
22/03/2016 237.50p 237.50p 237.50p 237.50p 5000
21/03/2016 237.50p 237.50p 235.50p 237.50p 246
18/03/2016 237.50p 237.50p 237.50p 237.50p 0
17/03/2016 237.50p 237.50p 235.50p 237.50p 114
16/03/2016 240.00p 240.00p 236.00p 237.50p 1353
15/03/2016 240.00p 242.00p 240.00p 240.00p 0
14/03/2016 242.50p 242.50p 240.00p 242.00p 100
11/03/2016 245.00p 245.00p 240.00p 242.50p 7024
10/03/2016 245.00p 245.00p 245.00p 245.00p 0
09/03/2016 245.00p 247.50p 245.00p 245.00p 5000
08/03/2016 245.00p 245.00p 245.00p 245.00p 0
07/03/2016 247.50p 248.50p 245.00p 245.00p 24
04/03/2016 245.00p 245.00p 245.00p 245.00p 0
03/03/2016 245.00p 248.50p 245.00p 245.00p 800
02/03/2016 245.00p 247.00p 240.00p 245.00p 8000
01/03/2016 245.00p 248.50p 241.00p 245.00p 2932
29/02/2016 245.00p 248.00p 245.00p 245.00p 1042
26/02/2016 245.00p 248.00p 245.00p 245.00p 419
25/02/2016 245.00p 245.00p 241.00p 245.00p 1300
24/02/2016 245.00p 245.00p 245.00p 245.00p 0
23/02/2016 245.00p 248.50p 245.00p 245.00p 327
22/02/2016 245.00p 245.00p 245.00p 245.00p 0
19/02/2016 245.00p 247.00p 245.00p 245.00p 1210
18/02/2016 245.00p 245.00p 245.00p 245.00p 0
17/02/2016 245.00p 250.00p 240.00p 245.00p 15075
16/02/2016 245.00p 245.00p 240.50p 245.00p 2500
15/02/2016 245.00p 245.00p 240.50p 245.00p 815
12/02/2016 245.00p 245.00p 240.00p 245.00p 500
11/02/2016 245.00p 245.00p 245.00p 245.00p 0
10/02/2016 245.00p 245.00p 245.00p 245.00p 0
09/02/2016 242.50p 249.00p 242.50p 245.00p 878
08/02/2016 240.00p 244.00p 240.00p 242.50p 1000
05/02/2016 238.50p 244.00p 238.50p 240.00p 3300
04/02/2016 238.50p 244.00p 238.50p 238.50p 415
03/02/2016 238.50p 238.50p 238.50p 238.50p 0
02/02/2016 238.50p 238.50p 238.50p 238.50p 0
01/02/2016 238.50p 238.50p 238.50p 238.50p 0
29/01/2016 238.50p 245.00p 238.50p 238.50p 500
28/01/2016 234.00p 238.50p 234.00p 238.50p 0
27/01/2016 234.00p 234.00p 234.00p 234.00p 0
26/01/2016 234.00p 234.00p 234.00p 234.00p 0
25/01/2016 234.00p 235.00p 234.00p 234.00p 0
22/01/2016 235.00p 238.00p 231.00p 235.00p 1460
21/01/2016 237.50p 237.50p 231.00p 235.00p 14000
20/01/2016 237.50p 240.00p 232.00p 234.00p 45500
19/01/2016 215.00p 235.00p 215.00p 235.00p 33266
18/01/2016 225.00p 225.00p 215.00p 215.00p 6000
15/01/2016 237.50p 237.50p 225.00p 225.00p 4500
14/01/2016 260.00p 260.00p 237.50p 237.50p 23777
13/01/2016 260.00p 260.00p 260.00p 260.00p 0
12/01/2016 260.00p 260.00p 260.00p 260.00p 0
11/01/2016 260.00p 260.00p 260.00p 260.00p 0
08/01/2016 260.00p 260.00p 260.00p 260.00p 0
07/01/2016 260.00p 260.00p 260.00p 260.00p 0
06/01/2016 257.50p 260.00p 257.50p 260.00p 384
05/01/2016 257.50p 260.00p 257.50p 257.50p 850
04/01/2016 257.50p 257.50p 257.50p 257.50p 0
31/12/2015 257.50p 257.50p 257.50p 257.50p 0
30/12/2015 255.00p 260.00p 255.00p 257.50p 4050
29/12/2015 255.00p 255.00p 255.00p 255.00p 0
24/12/2015 255.00p 255.00p 255.00p 255.00p 0
23/12/2015 255.00p 255.00p 255.00p 255.00p 0
22/12/2015 255.00p 255.00p 255.00p 255.00p 0
21/12/2015 255.00p 255.00p 255.00p 255.00p 0
18/12/2015 255.00p 255.00p 255.00p 255.00p 0
17/12/2015 257.50p 257.50p 255.00p 255.00p 204
16/12/2015 257.50p 257.50p 255.00p 257.50p 2000
15/12/2015 257.50p 257.50p 257.50p 257.50p 0
14/12/2015 257.50p 257.50p 257.50p 257.50p 0
11/12/2015 260.00p 260.00p 255.00p 257.50p 9500
10/12/2015 260.00p 260.00p 260.00p 260.00p 0
09/12/2015 260.00p 260.00p 255.50p 260.00p 426
08/12/2015 270.00p 270.00p 255.00p 260.00p 0
07/12/2015 272.50p 272.50p 266.00p 270.00p 5000
04/12/2015 272.50p 272.50p 270.00p 272.50p 0
03/12/2015 270.00p 270.00p 270.00p 270.00p 0
02/12/2015 272.50p 272.50p 267.00p 270.00p 3500
01/12/2015 272.50p 272.50p 268.00p 272.50p 751
30/11/2015 271.00p 277.00p 271.00p 271.00p 1500
27/11/2015 271.00p 271.00p 271.00p 271.00p 0
26/11/2015 272.50p 275.00p 270.00p 271.00p 62607
25/11/2015 269.50p 274.00p 269.50p 272.50p 2365
24/11/2015 270.00p 270.00p 269.50p 269.50p 2560
23/11/2015 270.00p 270.00p 270.00p 270.00p 0
20/11/2015 263.00p 275.00p 263.00p 270.00p 10000
19/11/2015 263.00p 263.00p 263.00p 263.00p 0
18/11/2015 263.00p 263.00p 263.00p 263.00p 0
17/11/2015 263.00p 265.40p 263.00p 263.00p 750
16/11/2015 270.00p 273.90p 262.50p 262.50p 17860
13/11/2015 270.00p 274.00p 270.00p 270.00p 717
12/11/2015 270.00p 273.00p 266.00p 270.00p 6435
11/11/2015 262.50p 275.00p 262.50p 270.00p 3500
10/11/2015 262.50p 262.50p 262.50p 262.50p 0
09/11/2015 262.50p 262.50p 262.50p 262.50p 0
06/11/2015 262.50p 262.50p 258.00p 262.50p 562
05/11/2015 260.00p 269.00p 260.00p 262.50p 3068
04/11/2015 266.00p 266.00p 260.00p 260.00p 10288

*Close Price adjusted for both dividends and splits