1. Share Prices

  2. Streaksai PLC (STK)

1.10p+0.10 (+10.00%)24 Jan 2025, 13:46
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
Jan 24, 20251.00p1.45p0.91p1.10p5,289,714
Jan 23, 20251.10p0.93p0.93p1.00p300,000
Jan 22, 20251.25p1.11p1.00p1.05p1,060,423
Jan 21, 20251.35p1.33p1.20p1.25p425,944
Jan 20, 20251.10p1.45p1.08p1.35p2,992,787
Jan 17, 20251.00p1.10p0.93p1.10p833,379
Jan 16, 20251.30p1.29p0.90p1.00p2,176,829
Jan 15, 20251.20p2.47p1.23p1.30p11,852,881
Jan 13, 20251.20p1.15p1.15p1.20p13,308
Jan 10, 20251.20p1.20p1.20p1.20p238,308
Jan 9, 20251.15p1.14p1.12p1.20p43,610
Jan 8, 20251.20p1.14p1.13p1.15p358,394
Jan 7, 20251.20p1.13p1.13p1.20p24,545
Jan 6, 20251.20p1.13p1.13p1.20p102,114
Jan 2, 20251.20p1.30p1.12p1.20p184,018
Dec 31, 20241.20p1.20p1.20p1.20p40,290
Dec 30, 20241.02p1.30p1.09p1.20p6,135,414
Dec 27, 20241.02p0.97p0.97p1.02p398,941
Dec 24, 20241.02p1.04p1.04p1.02p477,233
Dec 23, 20241.05p1.00p0.96p1.02p1,244,825
Dec 20, 20241.07p1.13p1.01p1.05p1,525,489
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
12
Showing 1 to 50 of 84

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.