Streaksai (STK) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Streaksai

Date Open High Low Close* Volume
26/07/2024 0.38p 0.38p 0.36p 0.38p 0
25/07/2024 0.38p 0.38p 0.38p 0.38p 2500
24/07/2024 0.38p 0.38p 0.36p 0.38p 0
23/07/2024 0.38p 0.38p 0.36p 0.38p 0
22/07/2024 0.38p 0.38p 0.36p 0.38p 0
19/07/2024 0.38p 0.38p 0.36p 0.38p 0
18/07/2024 0.38p 0.38p 0.36p 0.38p 0
17/07/2024 0.38p 0.38p 0.36p 0.38p 0
16/07/2024 0.38p 0.38p 0.36p 0.38p 0
15/07/2024 0.38p 0.38p 0.37p 0.38p 0
12/07/2024 0.38p 0.38p 0.37p 0.38p 0
11/07/2024 0.38p 0.38p 0.37p 0.38p 0
10/07/2024 0.38p 0.38p 0.37p 0.38p 0
09/07/2024 0.38p 0.38p 0.37p 0.38p 0
08/07/2024 0.50p 0.50p 0.35p 0.38p 984828
05/07/2024 0.50p 0.53p 0.50p 0.50p 0
04/07/2024 0.50p 0.53p 0.50p 0.50p 0
03/07/2024 0.50p 0.53p 0.50p 0.50p 0
02/07/2024 0.50p 0.53p 0.50p 0.50p 0
01/07/2024 0.50p 0.53p 0.50p 0.50p 0
28/06/2024 0.50p 0.50p 0.45p 0.50p 10600
27/06/2024 0.48p 0.48p 0.48p 0.48p 0
26/06/2024 0.48p 0.48p 0.48p 0.48p 0
25/06/2024 0.48p 0.48p 0.48p 0.48p 0
24/06/2024 0.53p 0.55p 0.48p 0.48p 0
21/06/2024 0.53p 0.53p 0.49p 0.53p 18465
20/06/2024 0.53p 0.55p 0.53p 0.53p 0
19/06/2024 0.53p 0.55p 0.53p 0.53p 0
18/06/2024 0.53p 0.55p 0.53p 0.53p 0
17/06/2024 0.53p 0.55p 0.53p 0.53p 0
14/06/2024 0.53p 0.55p 0.53p 0.53p 0
13/06/2024 0.53p 0.55p 0.53p 0.53p 0
12/06/2024 0.53p 0.55p 0.53p 0.53p 0
11/06/2024 0.53p 0.55p 0.53p 0.53p 0
10/06/2024 0.53p 0.55p 0.53p 0.53p 0
07/06/2024 0.55p 0.57p 0.53p 0.53p 0
06/06/2024 0.55p 0.57p 0.55p 0.55p 0
05/06/2024 0.55p 0.57p 0.55p 0.55p 0
04/06/2024 0.55p 0.57p 0.55p 0.55p 0
03/06/2024 0.55p 0.57p 0.55p 0.55p 0
31/05/2024 0.55p 0.57p 0.55p 0.55p 0
30/05/2024 0.55p 0.57p 0.55p 0.55p 0
29/05/2024 0.55p 0.57p 0.55p 0.55p 0
28/05/2024 0.55p 0.57p 0.55p 0.55p 0
24/05/2024 0.55p 0.57p 0.55p 0.55p 0
23/05/2024 0.55p 0.57p 0.55p 0.55p 0
22/05/2024 0.55p 0.57p 0.55p 0.55p 0
21/05/2024 0.55p 0.57p 0.55p 0.55p 0
20/05/2024 0.55p 0.57p 0.55p 0.55p 0
17/05/2024 0.55p 0.57p 0.55p 0.55p 0
16/05/2024 0.55p 0.57p 0.55p 0.55p 0
15/05/2024 0.55p 0.57p 0.55p 0.55p 0
14/05/2024 0.55p 0.57p 0.55p 0.55p 0
13/05/2024 0.55p 0.55p 0.50p 0.55p 61669
10/05/2024 0.55p 0.57p 0.55p 0.55p 0
09/05/2024 0.55p 0.57p 0.55p 0.55p 0
08/05/2024 0.55p 0.57p 0.55p 0.55p 0
07/05/2024 0.55p 0.57p 0.55p 0.55p 0
03/05/2024 0.55p 0.57p 0.55p 0.55p 0
02/05/2024 0.55p 0.57p 0.55p 0.55p 0
01/05/2024 0.55p 0.57p 0.55p 0.55p 0
30/04/2024 0.55p 0.57p 0.55p 0.55p 0
29/04/2024 0.55p 0.57p 0.55p 0.55p 0
26/04/2024 0.55p 0.55p 0.50p 0.55p 11635
25/04/2024 0.55p 0.57p 0.55p 0.55p 0
24/04/2024 0.55p 0.57p 0.55p 0.55p 0
23/04/2024 0.55p 0.57p 0.55p 0.55p 0
22/04/2024 0.55p 0.57p 0.55p 0.55p 0
19/04/2024 0.55p 0.57p 0.55p 0.55p 0
18/04/2024 0.55p 0.57p 0.55p 0.55p 0
17/04/2024 0.55p 0.55p 0.40p 0.55p 276189
16/04/2024 0.55p 0.55p 0.53p 0.55p 0
15/04/2024 0.55p 0.55p 0.53p 0.55p 0
12/04/2024 0.55p 0.55p 0.53p 0.55p 0
11/04/2024 0.55p 0.55p 0.53p 0.55p 0
10/04/2024 0.55p 0.55p 0.53p 0.55p 0
09/04/2024 0.55p 0.55p 0.53p 0.55p 0
08/04/2024 0.55p 0.55p 0.53p 0.55p 0
05/04/2024 0.55p 0.55p 0.53p 0.55p 0
04/04/2024 0.55p 0.55p 0.53p 0.55p 0
03/04/2024 0.55p 0.55p 0.53p 0.55p 0
02/04/2024 0.55p 0.55p 0.53p 0.55p 0
28/03/2024 0.55p 0.55p 0.53p 0.55p 0
27/03/2024 0.55p 0.55p 0.53p 0.55p 0
26/03/2024 0.63p 0.63p 0.50p 0.55p 55000
25/03/2024 0.63p 0.63p 0.63p 0.63p 0
22/03/2024 0.63p 0.63p 0.63p 0.63p 0
21/03/2024 0.63p 0.63p 0.50p 0.63p 125000
20/03/2024 0.68p 0.68p 0.68p 0.63p 1378751
19/03/2024 0.68p 0.68p 0.65p 0.68p 15000
18/03/2024 0.68p 0.68p 0.68p 0.68p 0
15/03/2024 0.68p 0.68p 0.68p 0.68p 0
14/03/2024 0.68p 0.68p 0.65p 0.68p 15000
13/03/2024 0.68p 0.68p 0.68p 0.68p 0
12/03/2024 0.68p 0.68p 0.65p 0.68p 211012
11/03/2024 0.68p 0.68p 0.68p 0.68p 0
08/03/2024 0.68p 0.68p 0.65p 0.68p 837509
07/03/2024 0.68p 0.68p 0.65p 0.68p 37972
06/03/2024 0.68p 0.68p 0.68p 0.68p 0
05/03/2024 0.68p 0.68p 0.68p 0.68p 0
04/03/2024 0.68p 0.68p 0.68p 0.68p 0
01/03/2024 0.68p 0.68p 0.68p 0.68p 0
29/02/2024 0.68p 0.68p 0.68p 0.68p 0
28/02/2024 0.68p 0.68p 0.68p 0.68p 0
27/02/2024 0.68p 0.68p 0.68p 0.68p 0
26/02/2024 0.68p 0.68p 0.68p 0.68p 0
23/02/2024 0.68p 0.68p 0.68p 0.68p 0
22/02/2024 0.68p 0.68p 0.68p 0.68p 0
21/02/2024 0.68p 0.68p 0.68p 0.68p 0
20/02/2024 0.68p 0.68p 0.68p 0.68p 0
19/02/2024 0.68p 0.68p 0.68p 0.68p 0
16/02/2024 0.68p 0.68p 0.68p 0.68p 0
15/02/2024 0.68p 0.68p 0.68p 0.68p 0
14/02/2024 0.68p 0.68p 0.65p 0.68p 8013
13/02/2024 0.68p 0.68p 0.68p 0.68p 0
12/02/2024 0.68p 0.68p 0.68p 0.68p 0
09/02/2024 0.68p 0.68p 0.65p 0.68p 75000
08/02/2024 0.68p 0.68p 0.68p 0.68p 0
07/02/2024 0.68p 0.68p 0.68p 0.68p 0
06/02/2024 0.68p 0.68p 0.65p 0.68p 10307
05/02/2024 0.68p 0.68p 0.68p 0.68p 0
02/02/2024 0.78p 0.85p 0.68p 0.68p 0
01/02/2024 0.78p 0.85p 0.75p 0.78p 0
31/01/2024 0.78p 0.85p 0.75p 0.75p 0
30/01/2024 0.78p 0.78p 0.65p 0.75p 52351
29/01/2024 0.78p 0.78p 0.65p 0.75p 22184
26/01/2024 0.78p 0.78p 0.65p 0.75p 35779
25/01/2024 0.78p 0.85p 0.75p 0.75p 0
24/01/2024 0.78p 0.85p 0.75p 0.75p 0
23/01/2024 0.78p 0.85p 0.75p 0.75p 0
22/01/2024 0.78p 0.85p 0.78p 0.78p 0
19/01/2024 0.78p 0.85p 0.75p 0.75p 0
18/01/2024 0.78p 0.78p 0.65p 0.78p 627745
17/01/2024 0.78p 0.85p 0.78p 0.78p 0
16/01/2024 0.78p 0.78p 0.66p 0.78p 155593
15/01/2024 0.78p 0.85p 0.78p 0.78p 0
12/01/2024 0.78p 0.85p 0.78p 0.78p 0
11/01/2024 0.78p 0.78p 0.74p 0.78p 229203
10/01/2024 0.78p 0.85p 0.74p 0.78p 50000
09/01/2024 0.75p 0.78p 0.75p 0.78p 131349
08/01/2024 0.75p 0.80p 0.75p 0.75p 0
05/01/2024 0.75p 0.80p 0.75p 0.75p 0
04/01/2024 0.75p 0.80p 0.75p 0.75p 0
03/01/2024 0.75p 0.75p 0.60p 0.75p 425000
02/01/2024 0.75p 0.75p 0.75p 0.75p 18044
29/12/2023 0.75p 0.80p 0.75p 0.75p 0
28/12/2023 0.75p 0.75p 0.62p 0.75p 40000
27/12/2023 0.83p 0.83p 0.75p 0.75p 406738
22/12/2023 0.83p 0.87p 0.68p 0.83p 462658
21/12/2023 0.83p 0.83p 0.75p 0.83p 500000
20/12/2023 0.83p 0.86p 0.83p 0.83p 0
19/12/2023 0.83p 0.83p 0.75p 0.83p 627432
18/12/2023 0.83p 0.83p 0.75p 0.83p 1000000
15/12/2023 0.80p 0.88p 0.70p 0.83p 1070000
14/12/2023 0.70p 0.80p 0.69p 0.80p 2049900
13/12/2023 0.65p 0.70p 0.65p 0.70p 2024000
12/12/2023 0.65p 0.65p 0.65p 0.65p 0
11/12/2023 0.65p 0.65p 0.65p 0.65p 0
08/12/2023 0.65p 0.65p 0.63p 0.65p 150000
07/12/2023 0.85p 0.85p 0.62p 0.65p 1373937
06/12/2023 0.85p 0.85p 0.85p 0.85p 0
05/12/2023 0.85p 0.85p 0.83p 0.85p 0
04/12/2023 0.85p 0.85p 0.83p 0.85p 20000
01/12/2023 0.85p 0.85p 0.85p 0.85p 0
30/11/2023 0.85p 0.85p 0.84p 0.85p 13000
29/11/2023 0.85p 0.85p 0.84p 0.85p 11035
28/11/2023 0.85p 0.85p 0.83p 0.85p 0
27/11/2023 0.85p 0.85p 0.83p 0.85p 0
24/11/2023 0.85p 0.85p 0.83p 0.85p 0
23/11/2023 0.85p 0.85p 0.80p 0.85p 100000
22/11/2023 0.85p 0.85p 0.82p 0.85p 0
21/11/2023 0.85p 0.85p 0.82p 0.85p 0
20/11/2023 0.85p 0.85p 0.84p 0.85p 35779
17/11/2023 1.05p 1.05p 0.80p 0.85p 1568392
16/11/2023 1.05p 1.05p 1.05p 1.05p 0
15/11/2023 1.05p 1.05p 1.05p 1.05p 0
14/11/2023 1.05p 1.05p 1.00p 1.05p 34474
13/11/2023 1.05p 1.05p 1.05p 1.05p 0
10/11/2023 1.05p 1.05p 1.05p 1.05p 0
09/11/2023 1.05p 1.05p 1.05p 1.05p 0
08/11/2023 1.05p 1.05p 1.00p 1.05p 67369
07/11/2023 1.05p 1.05p 1.03p 1.05p 0
06/11/2023 1.05p 1.05p 1.03p 1.05p 0
03/11/2023 1.05p 1.05p 1.00p 1.05p 95000
02/11/2023 1.15p 1.15p 0.92p 1.05p 1379000
01/11/2023 1.15p 1.15p 1.13p 1.15p 0
31/10/2023 1.15p 1.15p 1.13p 1.15p 0
30/10/2023 1.15p 1.15p 1.13p 1.15p 0
27/10/2023 1.15p 1.15p 1.10p 1.15p 150000
26/10/2023 1.15p 1.15p 1.13p 1.15p 0
25/10/2023 1.15p 1.15p 1.13p 1.15p 0
24/10/2023 1.15p 1.15p 1.13p 1.15p 0
23/10/2023 1.15p 1.15p 1.14p 1.15p 15000
20/10/2023 1.15p 1.15p 1.10p 1.15p 994396
19/10/2023 1.15p 1.30p 1.10p 1.15p 0
18/10/2023 1.15p 1.15p 1.13p 1.15p 0
17/10/2023 1.15p 1.15p 1.13p 1.15p 0
16/10/2023 1.15p 1.15p 1.13p 1.15p 0
13/10/2023 1.15p 1.15p 1.13p 1.15p 0
12/10/2023 1.15p 1.15p 1.12p 1.15p 300000

*Close Price adjusted for both dividends and splits