1. Share Prices

  2. Streaksai PLC (STK)

1.13p+0.06 (+5.54%)20 Dec 2024, 10:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Streaksai PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 19, 20241.07p1.09p1.01p1.07p951,448
Dec 18, 20241.07p1.02p1.01p1.07p211,658
Dec 17, 20241.10p1.08p1.02p1.07p449,633
Dec 16, 20241.13p1.18p1.06p1.10p1,909,946
Dec 13, 20241.18p1.24p1.05p1.13p3,968,695
Dec 12, 20240.90p1.30p0.95p1.18p8,268,818
Dec 11, 20240.85p0.95p0.80p0.90p2,320,450
Dec 10, 20240.80p0.90p0.81p0.85p5,725,834
Dec 9, 20240.53p0.92p0.54p0.80p28,137,292
Dec 6, 20240.45p0.55p0.47p0.53p4,314,437
Dec 5, 20240.50p0.48p0.40p0.45p10,266,492
Dec 4, 20240.50p0.52p0.47p0.50p3,516,419
Dec 3, 20240.50p0.50p0.45p0.50p2,544,851
Dec 2, 20240.47p0.52p0.45p0.50p7,195,461
Nov 29, 20240.45p0.50p0.45p0.47p5,830,874
Nov 28, 20240.40p0.49p0.40p0.45p4,640,734
Nov 27, 20240.35p0.43p0.34p0.40p9,860,586
Nov 26, 20240.22p0.39p0.23p0.35p8,577,483
Nov 25, 20240.17p0.23p0.18p0.22p13,425,546
Nov 22, 20240.17p0.19p0.18p0.17p2,250,000
Nov 21, 20240.17p0.18p0.17p0.17p2,188,713
Nov 19, 20240.19p0.19p0.19p0.19p60,000
Nov 18, 20240.23p0.23p0.20p0.19p1,443,709
Nov 12, 20240.24p0.26p0.20p0.23p1,113,370
Nov 11, 20240.17p0.27p0.19p0.24p5,033,520
Nov 7, 20240.17p0.15p0.15p0.17p18,465
Nov 6, 20240.17p0.19p0.19p0.17p246,000
Nov 4, 20240.17p0.17p0.17p0.17p65,053
Oct 4, 20240.17p0.17p0.17p0.17p207
Sep 25, 20240.17p0.19p0.19p0.17p140,000
Sep 19, 20240.21p0.20p0.20p0.17p1,150,000
Sep 18, 20240.23p0.20p0.20p0.21p16,000
Sep 11, 20240.23p0.21p0.21p0.23p1,000,000
Aug 30, 20240.23p0.23p0.23p0.23p9,000
Aug 27, 20240.23p0.23p0.23p0.23p11,577
Aug 23, 20240.23p0.21p0.21p0.23p1,000,000
Aug 22, 20240.33p0.30p0.23p0.23p8,056,923
Aug 21, 20240.33p0.23p0.23p0.33p7,000,000
Aug 13, 20240.33p0.30p0.30p0.33p800,000
Aug 2, 20240.33p0.40p0.30p0.33p5,226,132
Aug 1, 20240.33p0.35p0.30p0.34p3,040,407
Jul 31, 20240.38p0.35p0.33p0.33p20,322,707
Jul 25, 20240.38p0.38p0.38p0.38p2,500
Jul 8, 20240.50p0.35p0.35p0.38p984,828
Jun 28, 20240.50p0.45p0.45p0.50p10,600
Jun 21, 20240.53p0.49p0.49p0.53p18,465
May 13, 20240.55p0.50p0.50p0.55p61,669
Apr 26, 20240.55p0.50p0.50p0.55p11,635
Apr 17, 20240.55p0.40p0.40p0.55p276,189
Mar 26, 20240.63p0.60p0.50p0.55p55,000
12
Showing 1 to 50 of 74

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC303.202.36
Jupiter Fund Management PLC84.701.93
Ip Group PLC52.191.73
Raspberry Pi Holdings PLC516.001.57
Rentokil Initial PLC396.701.30
W.A.G Payment Solutions PLC80.001.27

Fallers

CompanyPrice% Chg
Hochschild Mining PLC205.00-5.09
Ceres Power Holdings PLC159.40-4.26
Pennon Group PLC565.50-3.74
Mony Group PLC188.10-3.29
European Opportunities Trust PLC769.00-3.27
Severn Trent PLC2,490.00-3.26