Shares Magazine
0.45p+0.00 (+0.00%)09 Apr 2025, 12:02
Streaksai PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 9, 2025 | 0.45p | 0.40p | 0.40p | 0.45p | 1,500,000 |
| Apr 8, 2025 | 0.55p | 0.56p | 0.41p | 0.45p | 1,284,868 |
| Apr 4, 2025 | 0.55p | 0.55p | 0.51p | 0.55p | 91,670 |
| Apr 2, 2025 | 0.55p | 0.56p | 0.56p | 0.55p | 51,350 |
| Mar 31, 2025 | 0.65p | 0.60p | 0.52p | 0.55p | 393,185 |
| Mar 28, 2025 | 0.65p | 0.60p | 0.60p | 0.65p | 500,000 |
| Mar 24, 2025 | 0.65p | 0.67p | 0.67p | 0.65p | 35,985 |
| Mar 21, 2025 | 0.65p | 0.67p | 0.67p | 0.65p | 73,736 |
| Mar 13, 2025 | 0.65p | 0.60p | 0.60p | 0.65p | 510,600 |
| Mar 12, 2025 | 0.65p | 0.63p | 0.60p | 0.65p | 709,216 |
| Mar 10, 2025 | 0.65p | 0.63p | 0.63p | 0.65p | 9,084 |
| Mar 6, 2025 | 0.80p | 0.70p | 0.63p | 0.65p | 2,655,870 |
| Feb 27, 2025 | 0.80p | 0.70p | 0.70p | 0.80p | 50,000 |
| Feb 21, 2025 | 0.80p | 0.70p | 0.70p | 0.80p | 220,000 |
| Feb 20, 2025 | 0.80p | 0.70p | 0.70p | 0.80p | 17,550 |
| Feb 14, 2025 | 0.80p | 0.70p | 0.70p | 0.80p | 613,278 |
| Feb 13, 2025 | 0.80p | 0.70p | 0.70p | 0.80p | 104,446 |
| Feb 12, 2025 | 0.82p | 0.79p | 0.70p | 0.80p | 672,218 |
| Feb 10, 2025 | 0.80p | 0.82p | 0.80p | 0.82p | 379,473 |
| Feb 7, 2025 | 0.95p | 0.90p | 0.90p | 0.90p | 119,038 |
| Feb 6, 2025 | 1.00p | 0.89p | 0.77p | 0.89p | 1,300,602 |
| Jan 31, 2025 | 1.00p | 0.91p | 0.91p | 1.00p | 10,000 |
| Jan 30, 2025 | 1.00p | 0.95p | 0.94p | 1.00p | 587,979 |
| Jan 29, 2025 | 1.00p | 1.07p | 0.95p | 1.00p | 164,381 |
| Jan 28, 2025 | 1.00p | 1.08p | 1.08p | 1.00p | 45,000 |
| Jan 27, 2025 | 1.10p | 1.03p | 1.01p | 1.00p | 705,381 |
| Jan 24, 2025 | 1.00p | 1.45p | 0.91p | 1.10p | 5,289,714 |
| Jan 23, 2025 | 1.10p | 0.93p | 0.93p | 1.00p | 300,000 |
| Jan 22, 2025 | 1.25p | 1.11p | 1.00p | 1.05p | 1,060,423 |
| Jan 21, 2025 | 1.35p | 1.33p | 1.20p | 1.25p | 425,944 |
| Jan 20, 2025 | 1.10p | 1.45p | 1.08p | 1.35p | 2,992,787 |
| Jan 17, 2025 | 1.00p | 1.10p | 0.93p | 1.10p | 833,379 |
| Jan 16, 2025 | 1.30p | 1.29p | 0.90p | 1.00p | 2,176,829 |
| Jan 15, 2025 | 1.20p | 2.47p | 1.23p | 1.30p | 11,852,881 |
| Jan 13, 2025 | 1.20p | 1.15p | 1.15p | 1.20p | 13,308 |
| Jan 10, 2025 | 1.20p | 1.20p | 1.20p | 1.20p | 238,308 |
| Jan 9, 2025 | 1.15p | 1.14p | 1.12p | 1.20p | 43,610 |
| Jan 8, 2025 | 1.20p | 1.14p | 1.13p | 1.15p | 358,394 |
| Jan 7, 2025 | 1.20p | 1.13p | 1.13p | 1.20p | 24,545 |
| Jan 6, 2025 | 1.20p | 1.13p | 1.13p | 1.20p | 102,114 |
| Jan 2, 2025 | 1.20p | 1.30p | 1.12p | 1.20p | 184,018 |
| Dec 31, 2024 | 1.20p | 1.20p | 1.20p | 1.20p | 40,290 |
| Dec 30, 2024 | 1.02p | 1.30p | 1.09p | 1.20p | 6,135,414 |
| Dec 27, 2024 | 1.02p | 0.97p | 0.97p | 1.02p | 398,941 |
| Dec 24, 2024 | 1.02p | 1.04p | 1.04p | 1.02p | 477,233 |
| Dec 23, 2024 | 1.05p | 1.00p | 0.96p | 1.02p | 1,244,825 |
| Dec 20, 2024 | 1.07p | 1.13p | 1.01p | 1.05p | 1,525,489 |
| Dec 19, 2024 | 1.07p | 1.09p | 1.01p | 1.07p | 951,448 |
| Dec 18, 2024 | 1.07p | 1.02p | 1.01p | 1.07p | 211,658 |
| Dec 17, 2024 | 1.10p | 1.08p | 1.02p | 1.07p | 449,633 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.