Streaksai Share History

Streaksai Share Price history. The following table shows end-of-day data STK historical share prices for Streaksai, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

STK.L
Share Price STK.L
Charts STK.L
Trades STK.L
History Compare
STK.L STK.L
Share News STK.L
RNS STK.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-15	0.55	0.55	0.55	0.55	0
2024-05-14	0.55	0.55	0.55	0.55	0
2024-05-13	0.55	0.55	0.55	0.55	61,669
2024-05-10	0.55	0.55	0.55	0.55	0
2024-05-09	0.55	0.55	0.55	0.55	0
2024-05-08	0.55	0.55	0.55	0.55	0
2024-05-07	0.55	0.55	0.55	0.55	0
2024-05-06	0.55	0.55	0.55	0.55	0
2024-05-03	0.55	0.55	0.55	0.55	0
2024-05-02	0.55	0.55	0.55	0.55	0
2024-05-01	0.55	0.55	0.55	0.55	0
2024-04-30	0.55	0.55	0.55	0.55	0
2024-04-29	0.55	0.55	0.55	0.55	0
2024-04-26	0.55	0.55	0.55	0.55	11,635
2024-04-25	0.55	0.55	0.55	0.55	0
2024-04-24	0.55	0.55	0.55	0.55	0
2024-04-23	0.55	0.55	0.55	0.55	0
2024-04-22	0.55	0.55	0.55	0.55	0
2024-04-19	0.55	0.55	0.55	0.55	0
2024-04-18	0.55	0.55	0.55	0.55	0
2024-04-17	0.55	0.55	0.50	0.55	276,189
2024-04-16	0.55	0.55	0.55	0.55	0
2024-04-15	0.55	0.55	0.55	0.55	0
2024-04-12	0.55	0.55	0.55	0.55	0
2024-04-11	0.55	0.55	0.55	0.55	0
2024-04-10	0.55	0.55	0.55	0.55	0
2024-04-09	0.55	0.55	0.55	0.55	0
2024-04-08	0.55	0.55	0.55	0.55	0
2024-04-05	0.55	0.55	0.55	0.55	0
2024-04-04	0.55	0.55	0.55	0.55	0
2024-04-03	0.55	0.55	0.55	0.55	0
2024-04-02	0.55	0.55	0.55	0.55	0
2024-04-01	0.55	0.55	0.55	0.55	0
2024-03-29	0.55	0.55	0.55	0.55	0
2024-03-28	0.55	0.55	0.55	0.55	0
2024-03-27	0.55	0.55	0.55	0.55	0
2024-03-26	0.63	0.63	0.55	0.55	55,000
2024-03-25	0.63	0.63	0.63	0.63	0
2024-03-22	0.63	0.63	0.63	0.63	0
2024-03-21	0.63	0.63	0.63	0.63	125,000
2024-03-20	0.68	0.68	0.63	0.63	1,378,751
2024-03-19	0.68	0.68	0.68	0.68	15,000
2024-03-18	0.68	0.68	0.68	0.68	0
2024-03-15	0.68	0.68	0.68	0.68	0
2024-03-14	0.68	0.68	0.68	0.68	15,000
2024-03-13	0.68	0.68	0.68	0.68	0
2024-03-12	0.68	0.68	0.68	0.68	211,012
2024-03-11	0.68	0.68	0.68	0.68	0
2024-03-08	0.68	0.68	0.68	0.68	837,509
2024-03-07	0.68	0.68	0.68	0.68	37,972
2024-03-06	0.68	0.68	0.68	0.68	0
2024-03-05	0.68	0.68	0.68	0.68	0
2024-03-04	0.68	0.68	0.68	0.68	0
2024-03-01	0.68	0.68	0.68	0.68	0
2024-02-29	0.68	0.68	0.68	0.68	0
2024-02-28	0.68	0.68	0.68	0.68	0
2024-02-27	0.68	0.68	0.68	0.68	0
2024-02-26	0.68	0.68	0.68	0.68	0
2024-02-23	0.68	0.68	0.68	0.68	0
2024-02-22	0.68	0.68	0.68	0.68	0
2024-02-21	0.68	0.68	0.68	0.68	0
2024-02-20	0.68	0.68	0.68	0.68	0
2024-02-19	0.68	0.68	0.68	0.68	0
2024-02-16	0.68	0.68	0.68	0.68	0
2024-02-15	0.68	0.68	0.68	0.68	0
2024-02-14	0.68	0.68	0.68	0.68	8,013
2024-02-13	0.68	0.68	0.68	0.68	0
2024-02-12	0.68	0.68	0.68	0.68	0
2024-02-09	0.68	0.68	0.68	0.68	75,000
2024-02-08	0.68	0.68	0.68	0.68	0
2024-02-07	0.68	0.68	0.68	0.68	0
2024-02-06	0.68	0.68	0.68	0.68	10,307
2024-02-05	0.68	0.68	0.68	0.68	0
2024-02-02	0.78	0.78	0.68	0.68	0
2024-02-01	0.78	0.78	0.78	0.78	0
2024-01-31	0.78	0.78	0.75	0.75	0
2024-01-30	0.78	0.78	0.75	0.75	52,351
2024-01-29	0.78	0.78	0.75	0.75	22,184
2024-01-26	0.78	0.78	0.75	0.75	35,779
2024-01-25	0.78	0.78	0.75	0.75	0
2024-01-24	0.78	0.78	0.75	0.75	0
2024-01-23	0.78	0.78	0.75	0.75	0
2024-01-22	0.78	0.78	0.78	0.78	0
2024-01-19	0.78	0.78	0.75	0.75	0
2024-01-18	0.78	0.78	0.78	0.78	125,549
2024-01-17	0.78	0.78	0.78	0.78	0
2024-01-16	0.78	0.78	0.78	0.78	155,593
2024-01-15	0.78	0.78	0.78	0.78	0
2024-01-12	0.78	0.78	0.78	0.78	0
2024-01-11	0.78	0.78	0.78	0.78	229,203
2024-01-10	0.78	0.78	0.78	0.78	50,000
2024-01-09	0.75	0.78	0.75	0.78	131,349
2024-01-08	0.75	0.75	0.75	0.75	0
2024-01-05	0.75	0.75	0.75	0.75	0
2024-01-04	0.75	0.75	0.75	0.75	0
2024-01-03	0.75	0.75	0.75	0.75	425,000
2024-01-02	0.75	0.75	0.75	0.75	0
2024-01-01	0.75	0.75	0.75	0.75	0
2023-12-29	0.75	0.75	0.75	0.75	0
2023-12-28	0.75	0.75	0.75	0.75	40,000
2023-12-27	0.83	0.83	0.75	0.75	406,738
2023-12-26	0.83	0.83	0.83	0.83	0
2023-12-25	0.83	0.83	0.83	0.83	0
2023-12-22	0.83	0.83	0.83	0.83	462,658
2023-12-21	0.83	0.83	0.83	0.83	500,000
2023-12-20	0.83	0.83	0.83	0.83	0
2023-12-19	0.83	0.83	0.83	0.83	627,432
2023-12-18	0.83	0.83	0.83	0.83	1,000,000
2023-12-15	0.80	0.83	0.80	0.83	1,070,000
2023-12-14	0.70	0.80	0.70	0.80	2,049,900
2023-12-13	0.65	0.70	0.65	0.70	2,024,000
2023-12-12	0.65	0.65	0.65	0.65	0
2023-12-11	0.65	0.65	0.65	0.65	0
2023-12-08	0.65	0.65	0.65	0.65	150,000
2023-12-07	0.85	0.85	0.65	0.65	1,373,937
2023-12-06	0.85	0.85	0.85	0.85	0
2023-12-05	0.85	0.85	0.85	0.85	0
2023-12-04	0.85	0.85	0.85	0.85	20,000
2023-12-01	0.85	0.85	0.85	0.85	0
2023-11-30	0.85	0.85	0.85	0.85	13,000
2023-11-29	0.85	0.85	0.85	0.85	11,035
2023-11-28	0.85	0.85	0.85	0.85	0
2023-11-27	0.85	0.85	0.85	0.85	0
2023-11-24	0.85	0.85	0.85	0.85	0
2023-11-23	0.85	0.85	0.85	0.85	100,000
2023-11-22	0.85	0.85	0.85	0.85	0
2023-11-21	0.85	0.85	0.85	0.85	0
2023-11-20	0.85	0.85	0.85	0.85	35,779
2023-11-17	1.05	1.05	0.85	0.85	1,568,392
2023-11-16	1.05	1.05	1.05	1.05	0
2023-11-15	1.05	1.05	1.05	1.05	0
2023-11-14	1.05	1.05	1.05	1.05	34,474
2023-11-13	1.05	1.05	1.05	1.05	0
2023-11-10	1.05	1.05	1.05	1.05	0
2023-11-09	1.05	1.05	1.05	1.05	0
2023-11-08	1.05	1.05	1.05	1.05	67,369
2023-11-07	1.05	1.05	1.05	1.05	0
2023-11-06	1.05	1.05	1.05	1.05	0
2023-11-03	1.05	1.05	1.05	1.05	95,000
2023-11-02	1.15	1.15	1.05	1.05	1,379,000
2023-11-01	1.15	1.15	1.15	1.15	0
2023-10-31	1.15	1.15	1.15	1.15	0
2023-10-30	1.15	1.15	1.15	1.15	0
2023-10-27	1.15	1.15	1.15	1.15	150,000
2023-10-26	1.15	1.15	1.15	1.15	0
2023-10-25	1.15	1.15	1.15	1.15	0
2023-10-24	1.15	1.15	1.15	1.15	0
2023-10-23	1.15	1.15	1.15	1.15	15,000
2023-10-20	1.15	1.15	1.15	1.15	994,396
2023-10-19	1.15	1.20	1.15	1.15	0
2023-10-18	1.15	1.15	1.15	1.15	0
2023-10-17	1.15	1.15	1.15	1.15	0
2023-10-16	1.15	1.15	1.15	1.15	800,000
2023-10-13	1.15	1.15	1.15	1.15	0
2023-10-12	1.15	1.15	1.15	1.15	300,000
2023-10-11	1.15	1.15	1.15	1.15	0
2023-10-10	1.10	1.15	1.10	1.15	3,569,878
2023-10-09	1.25	1.25	1.10	1.10	371,372
2023-10-06	1.25	1.25	1.25	1.25	0
2023-10-05	1.25	1.25	1.25	1.25	0
2023-10-04	1.25	1.25	1.25	1.25	0
2023-10-03	1.25	1.25	1.25	1.25	22,674
2023-10-02	1.25	1.25	1.25	1.25	0
2023-09-29	1.25	1.25	1.25	1.25	0
2023-09-28	1.25	1.25	1.25	1.25	0
2023-09-27	1.25	1.25	1.25	1.25	297,278
2023-09-26	1.30	1.30	1.25	1.25	250,000
2023-09-25	1.35	1.35	1.30	1.30	150,000
2023-09-22	1.55	1.55	1.30	1.35	2,739,622
2023-09-21	1.90	1.90	1.55	1.55	4,898,845
2023-09-20	1.95	1.95	1.90	1.90	500,000
2023-09-19	2.05	2.05	1.95	1.95	73,796
2023-09-18	2.35	2.35	2.05	2.05	1,514,386
2023-09-15	2.35	2.35	2.35	2.35	35,323
2023-09-14	2.35	2.35	2.35	2.35	0
2023-09-13	2.35	2.35	2.35	2.35	0
2023-09-12	2.35	2.35	2.35	2.35	42,363
2023-09-11	2.35	2.35	2.35	2.35	847,571
2023-09-08	2.35	2.35	2.35	2.35	17,132
2023-09-07	2.35	2.35	2.35	2.35	0
2023-09-06	2.35	2.35	2.35	2.35	1,318,420
2023-09-05	2.35	2.35	2.35	2.35	1,534,752
2023-09-04	2.35	2.35	2.35	2.35	928,479
2023-09-01	2.40	2.40	2.35	2.35	1,388,880
2023-08-31	2.40	2.40	2.40	2.40	0
2023-08-30	2.40	2.40	2.40	2.40	39,351
2023-08-29	2.40	2.52	2.52	2.52	25,725
2023-08-28	2.40	2.40	2.40	2.40	0
2023-08-25	2.40	2.40	2.40	2.40	4,884
2023-08-24	2.40	2.40	2.40	2.40	0
2023-08-23	2.40	2.40	2.40	2.40	4,480
2023-08-22	2.40	2.40	2.40	2.40	0
2023-08-21	2.40	2.40	2.40	2.40	0
2023-08-18	2.55	2.55	2.40	2.40	29,900
2023-08-17	2.55	2.55	2.55	2.55	34,378
2023-08-16	2.55	2.55	2.55	2.55	490,592
2023-08-15	2.55	2.55	2.55	2.55	127,250
2023-08-14	2.55	2.55	2.55	2.55	150,000
2023-08-11	2.55	2.55	2.55	2.55	0
2023-08-10	2.55	2.55	2.55	2.55	0
2023-08-09	2.60	2.60	2.40	2.55	558,066
2023-08-08	2.75	2.75	2.60	2.60	346,178
2023-08-07	2.75	2.75	2.75	2.75	130,422
2023-08-04	2.85	2.85	2.75	2.75	525,477
2023-08-03	2.90	2.90	2.85	2.85	388,857
2023-08-02	2.90	2.90	2.90	2.90	249,433
2023-08-01	2.90	2.90	2.90	2.90	167,817
2023-07-31	2.90	3.05	2.90	2.90	4,929,173
2023-07-28	2.80	2.95	2.65	2.90	3,218,187
2023-07-27	2.10	2.80	2.10	2.80	3,720,713
2023-07-26	2.10	2.10	2.10	2.10	700,000
2023-07-25	2.10	2.10	2.10	2.10	1,048,430
2023-07-24	2.10	2.10	2.10	2.10	0
2023-07-21	2.10	2.10	2.10	2.10	0
2023-07-20	2.10	2.10	2.10	2.10	0
2023-07-19	2.10	2.10	2.10	2.10	0
2023-07-18	2.10	2.10	2.10	2.10	0
2023-07-17	2.10	2.10	2.10	2.10	1,630,000
2023-07-14	2.10	2.10	2.10	2.10	100,000
2023-07-13	2.10	2.10	2.10	2.10	0
2023-07-12	2.10	2.10	2.10	2.10	0
2023-07-11	2.10	2.10	2.10	2.10	0
2023-07-10	2.60	2.60	2.10	2.10	840,000
2023-07-07	2.60	2.60	2.60	2.60	0
2023-07-06	2.60	2.60	2.60	2.60	0
2023-07-05	2.60	2.60	2.60	2.60	0
2023-07-04	2.60	2.75	2.60	2.60	0
2023-07-03	2.60	2.60	2.60	2.60	0
2023-06-30	2.60	2.60	2.60	2.60	0
2023-06-29	2.60	2.60	2.60	2.60	0
2023-06-28	2.60	2.60	2.60	2.60	0
2023-06-27	2.75	2.75	2.60	2.60	334,825
2023-06-26	2.75	2.75	2.75	2.75	0
2023-06-23	2.75	2.75	2.75	2.75	0
2023-06-22	2.75	2.75	2.75	2.75	0
2023-06-21	2.75	2.75	2.75	2.75	0
2023-06-20	2.75	2.75	2.75	2.75	0
2023-06-19	2.75	2.75	2.75	2.75	0
2023-06-16	2.75	2.75	2.75	2.75	0
2023-06-15	2.75	2.75	2.75	2.75	0
2023-06-14	2.75	2.75	2.75	2.75	0
2023-06-13	2.75	2.75	2.75	2.75	0
2023-06-12	2.75	2.75	2.75	2.75	0
2023-06-09	2.75	2.75	2.75	2.75	0
2023-06-08	2.75	2.75	2.75	2.75	0
2023-06-07	2.75	2.75	2.75	2.75	100,000
2023-06-06	2.75	2.75	2.75	2.75	0
2023-06-05	2.75	2.75	2.75	2.75	0
2023-06-02	2.75	2.75	2.75	2.75	0
2023-06-01	2.75	2.75	2.75	2.75	0
2023-05-31	2.75	2.75	2.75	2.75	0
2023-05-30	2.75	2.75	2.75	2.75	0
2023-05-29	2.75	2.75	2.75	2.75	0
2023-05-26	2.75	2.75	2.75	2.75	0
2023-05-25	2.75	2.75	2.75	2.75	0
2023-05-24	2.75	2.75	2.75	2.75	0
2023-05-23	2.75	2.75	2.75	2.75	0
2023-05-22	2.75	2.75	2.75	2.75	0
2023-05-19	2.75	2.75	2.75	2.75	0
2023-05-18	2.75	2.75	2.75	2.75	0
2023-05-17	2.75	2.75	2.75	2.75	0
2023-05-16	2.90	2.90	2.75	2.75	0
2023-05-15	2.90	2.90	2.90	2.90	0
2023-05-12	2.90	2.90	2.90	2.90	0
2023-05-11	2.90	2.90	2.90	2.90	0
2023-05-10	2.90	2.90	2.90	2.90	0
2023-05-09	2.90	2.90	2.90	2.90	0
2023-05-08	2.90	2.90	2.90	2.90	0
2023-05-05	2.90	2.90	2.90	2.90	60,000
2023-05-04	2.90	2.90	2.90	2.90	0
2023-05-03	2.90	2.90	2.90	2.90	0
2023-05-02	2.90	2.90	2.90	2.90	0
2023-05-01	2.90	2.90	2.90	2.90	0
2023-04-28	2.90	2.90	2.90	2.90	0
2023-04-27	2.90	2.90	2.90	2.90	0
2023-04-26	2.90	2.90	2.90	2.90	0
2023-04-25	2.90	2.90	2.90	2.90	186,635
2023-04-24	2.90	2.90	2.90	2.90	0
2023-04-21	2.90	2.90	2.90	2.90	0
2023-04-20	2.90	2.90	2.90	2.90	0
2023-04-19	2.90	2.90	2.90	2.90	250,000
2023-04-18	2.90	2.90	2.90	2.90	0
2023-04-17	2.90	2.90	2.90	2.90	10,000
2023-04-14	2.90	2.90	2.90	2.90	0
2023-04-13	2.90	2.90	2.90	2.90	0
2023-04-12	2.90	2.90	2.90	2.90	0
2023-04-11	2.90	2.90	2.90	2.90	0
2023-04-10	2.90	2.90	2.90	2.90	0
2023-04-07	2.90	2.90	2.90	2.90	0
2023-04-06	2.90	2.90	2.90	2.90	0
2023-04-05	2.90	2.90	2.90	2.90	20,586
2023-04-04	2.90	2.90	2.90	2.90	0
2023-04-03	2.90	2.90	2.90	2.90	0
2023-03-31	2.90	2.90	2.90	2.90	100,000
2023-03-30	2.90	2.90	2.90	2.90	0
2023-03-29	2.90	2.90	2.90	2.90	0
2023-03-28	2.90	2.90	2.90	2.90	0
2023-03-27	2.90	2.90	2.90	2.90	0
2023-03-24	2.90	2.90	2.90	2.90	10,000
2023-03-23	2.90	2.90	2.90	2.90	0
2023-03-22	2.90	2.90	2.90	2.90	0
2023-03-21	2.90	2.90	2.90	2.90	0
2023-03-20	2.90	2.90	2.90	2.90	0
2023-03-17	2.90	2.90	2.90	2.90	0
2023-03-16	2.90	2.90	2.90	2.90	0
2023-03-15	2.90	2.90	2.90	2.90	10,484
2023-03-14	2.90	2.90	2.90	2.90	0
2023-03-13	2.90	2.90	2.90	2.90	0
2023-03-10	2.90	2.90	2.90	2.90	50,089
2023-03-09	2.90	2.90	2.90	2.90	0
2023-03-08	2.90	2.90	2.90	2.90	334,825
2023-03-07	2.90	2.90	2.90	2.90	0
2023-03-06	2.90	2.90	2.90	2.90	0
2023-03-03	2.90	2.90	2.90	2.90	0
2023-03-02	2.90	2.90	2.90	2.90	0
2023-03-01	3.15	3.15	2.90	2.90	0
2023-02-28	3.15	3.15	3.15	3.15	6,000
2023-02-27	3.15	3.15	3.15	3.15	0
2023-02-24	3.15	3.15	3.15	3.15	0
2023-02-23	3.15	3.15	3.15	3.15	0
2023-02-22	3.15	3.15	3.15	3.15	0
2023-02-21	3.15	3.15	3.15	3.15	0
2023-02-20	3.15	3.15	3.15	3.15	0
2023-02-17	3.15	3.15	3.15	3.15	0
2023-02-16	3.15	3.15	3.15	3.15	0
2023-02-15	3.15	3.15	3.15	3.15	0
2023-02-14	3.15	3.15	3.15	3.15	16,393
2023-02-13	3.15	3.15	3.15	3.15	0
2023-02-10	3.15	3.15	3.15	3.15	0
2023-02-09	3.15	3.15	3.15	3.15	0
2023-02-08	3.15	3.15	3.15	3.15	0
2023-02-07	3.15	3.15	3.15	3.15	7,922
2023-02-06	3.15	3.15	3.15	3.15	0
2023-02-03	3.15	3.15	3.15	3.15	6,688
2023-02-02	3.15	3.15	3.15	3.15	10,484
2023-02-01	3.15	3.15	3.15	3.15	22,929
2023-01-31	3.25	3.25	3.15	3.15	190,000
2023-01-30	3.25	3.25	3.25	3.25	9,084
2023-01-27	3.50	3.50	3.25	3.25	20,000
2023-01-26	3.50	3.50	3.50	3.50	0
2023-01-25	3.50	3.50	3.50	3.50	17,751
2023-01-24	3.50	3.50	3.50	3.50	0
2023-01-23	3.50	3.50	3.50	3.50	0
2023-01-20	3.50	3.50	3.50	3.50	17,500
2023-01-19	3.50	3.50	3.50	3.50	5,000
2023-01-18	3.50	3.50	3.50	3.50	67,499
2023-01-17	3.50	3.50	3.50	3.50	0
2023-01-16	3.50	3.50	3.50	3.50	62,068
2023-01-13	3.50	3.50	3.50	3.50	0
2023-01-12	3.50	3.50	3.50	3.50	100
2023-01-11	3.50	3.50	3.50	3.50	0
2023-01-10	3.50	3.50	3.50	3.50	0
2023-01-09	3.50	3.50	3.50	3.50	0
2023-01-06	3.38	3.50	3.38	3.50	122,062
2023-01-05	3.38	3.38	3.38	3.38	0

Share	Price	Volume
Artemis Res (ARV)	0.85	2,300,000
South32 (S32)	193.00	213
CRH (CRH)	6,616.00	5
Zytronic (ZYT)	56.50	0
Zotefoams (ZTF)	476.00	0