0.38p-0.13 (-25.00%)08 Jul 2024, 08:31
Streaksai PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 8, 2024 | 0.50p | 0.35p | 0.35p | 0.38p | 984,828 |
Jun 28, 2024 | 0.50p | 0.45p | 0.45p | 0.50p | 10,600 |
Jun 21, 2024 | 0.53p | 0.49p | 0.49p | 0.53p | 18,465 |
May 13, 2024 | 0.55p | 0.50p | 0.50p | 0.55p | 61,669 |
Apr 26, 2024 | 0.55p | 0.50p | 0.50p | 0.55p | 11,635 |
Apr 17, 2024 | 0.55p | 0.40p | 0.40p | 0.55p | 276,189 |
Mar 26, 2024 | 0.63p | 0.60p | 0.50p | 0.55p | 55,000 |
Mar 21, 2024 | 0.63p | 0.60p | 0.50p | 0.63p | 125,000 |
Mar 20, 2024 | 0.68p | 0.55p | 0.55p | 0.63p | 1,378,751 |
Mar 19, 2024 | 0.68p | 0.65p | 0.65p | 0.68p | 15,000 |
Mar 14, 2024 | 0.68p | 0.65p | 0.65p | 0.68p | 15,000 |
Mar 12, 2024 | 0.68p | 0.65p | 0.65p | 0.68p | 211,012 |
Mar 8, 2024 | 0.68p | 0.68p | 0.65p | 0.68p | 837,509 |
Mar 7, 2024 | 0.68p | 0.65p | 0.65p | 0.68p | 37,972 |
Feb 14, 2024 | 0.68p | 0.65p | 0.65p | 0.68p | 8,013 |
Feb 9, 2024 | 0.68p | 0.65p | 0.65p | 0.68p | 75,000 |
Feb 6, 2024 | 0.68p | 0.65p | 0.65p | 0.68p | 10,307 |
Jan 30, 2024 | 0.78p | 0.65p | 0.65p | 0.75p | 52,351 |
Jan 29, 2024 | 0.78p | 0.65p | 0.65p | 0.75p | 22,184 |
Jan 26, 2024 | 0.78p | 0.65p | 0.65p | 0.75p | 35,779 |
Jan 18, 2024 | 0.78p | 0.65p | 0.65p | 0.78p | 125,549 |
Jan 16, 2024 | 0.78p | 0.74p | 0.66p | 0.78p | 155,593 |
Jan 11, 2024 | 0.78p | 0.74p | 0.74p | 0.78p | 229,203 |
Jan 10, 2024 | 0.78p | 0.74p | 0.74p | 0.78p | 50,000 |
Jan 9, 2024 | 0.75p | 0.75p | 0.75p | 0.78p | 131,349 |
Jan 3, 2024 | 0.75p | 0.60p | 0.60p | 0.75p | 425,000 |
Jan 2, 2024 | 0.75p | 0.75p | 0.75p | 0.75p | 18,044 |
Dec 28, 2023 | 0.75p | 0.75p | 0.61p | 0.75p | 40,000 |
Dec 27, 2023 | 0.82p | 0.75p | 0.75p | 0.75p | 406,738 |
Dec 22, 2023 | 0.82p | 0.87p | 0.68p | 0.82p | 462,658 |
Dec 21, 2023 | 0.82p | 0.75p | 0.75p | 0.82p | 500,000 |
Dec 19, 2023 | 0.82p | 0.80p | 0.75p | 0.82p | 627,432 |
Dec 18, 2023 | 0.82p | 0.75p | 0.75p | 0.82p | 1,000,000 |
Dec 15, 2023 | 0.80p | 0.88p | 0.70p | 0.82p | 1,070,000 |
Dec 14, 2023 | 0.70p | 0.79p | 0.69p | 0.80p | 2,049,900 |
Dec 13, 2023 | 0.65p | 0.69p | 0.69p | 0.70p | 2,024,000 |
Dec 8, 2023 | 0.65p | 0.63p | 0.63p | 0.65p | 150,000 |
Dec 7, 2023 | 0.85p | 0.80p | 0.62p | 0.65p | 1,373,937 |
Dec 4, 2023 | 0.85p | 0.83p | 0.83p | 0.85p | 20,000 |
Nov 30, 2023 | 0.85p | 0.83p | 0.83p | 0.85p | 13,000 |
Nov 29, 2023 | 0.85p | 0.83p | 0.83p | 0.85p | 11,035 |
Nov 23, 2023 | 0.85p | 0.80p | 0.80p | 0.85p | 100,000 |
Nov 20, 2023 | 0.85p | 0.84p | 0.84p | 0.85p | 35,779 |
Nov 17, 2023 | 1.05p | 0.93p | 0.80p | 0.85p | 1,568,392 |
Nov 14, 2023 | 1.05p | 1.00p | 1.00p | 1.05p | 34,474 |
Nov 8, 2023 | 1.05p | 1.00p | 1.00p | 1.05p | 67,369 |
Nov 3, 2023 | 1.05p | 1.00p | 1.00p | 1.05p | 95,000 |
Nov 2, 2023 | 1.15p | 1.14p | 0.92p | 1.05p | 1,379,000 |
Oct 27, 2023 | 1.15p | 1.10p | 1.10p | 1.15p | 150,000 |
Oct 23, 2023 | 1.15p | 1.14p | 1.14p | 1.15p | 15,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Genus PLC | 1,848.00 | 4.52 |
Trustpilot Group PLC | 232.50 | 4.49 |
Rightmove PLC | 582.40 | 4.04 |
Ferrexpo PLC | 59.30 | 3.85 |
North Atlantic Smaller Companies Investment Trust PLC | 4,100.00 | 3.27 |
Baltic Classifieds Group PLC | 277.00 | 3.17 |
Fallers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 71.20 | -3.46 |
United Utilities Group PLC | 1,057.00 | -3.38 |
Indivior PLC | 814.50 | -3.38 |
Workspace Group PLC | 625.00 | -3.10 |
Wood Group (John) PLC | 198.90 | -2.79 |
Close Brothers Group PLC | 486.40 | -2.45 |
Risers/fallers data from previous trading day.