STRKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 15.27 | 0.460 | 3.08% | 14.83 | 15.35 | 14.83 | 0.00 |
Jul 25 2024 | 14.81 | 0.150 | 0.99% | 14.68 | 14.89 | 14.28 | 0.00 |
Jul 24 2024 | 14.66 | -0.130 | -0.90% | 14.79 | 15.02 | 14.64 | 0.00 |
Jul 23 2024 | 14.80 | -0.340 | -2.23% | 15.15 | 15.17 | 14.70 | 0.00 |
Jul 22 2024 | 15.14 | -0.070 | -0.46% | 14.97 | 15.29 | 14.88 | 4,653.00 |
Jul 21 2024 | 15.21 | 0.150 | 1.00% | 15.05 | 15.27 | 14.76 | 0.00 |
Jul 20 2024 | 15.06 | 0.090 | 0.62% | 14.97 | 15.16 | 14.88 | 0.00 |
Jul 19 2024 | 14.96 | 0.650 | 4.57% | 14.30 | 15.13 | 14.19 | 0.00 |
Jul 18 2024 | 14.31 | 0.010 | 0.10% | 14.29 | 14.53 | 14.16 | 0.00 |
Jul 17 2024 | 14.29 | -0.250 | -1.75% | 14.58 | 14.75 | 14.26 | 0.00 |
Jul 16 2024 | 14.55 | 0.070 | 0.50% | 14.49 | 14.59 | 13.96 | 0.00 |
Jul 15 2024 | 14.48 | 0.830 | 6.08% | 13.68 | 14.48 | 11.79 | 4,653.00 |
Jul 14 2024 | 13.65 | 0.410 | 3.08% | 13.22 | 13.69 | 13.22 | 0.00 |
Jul 13 2024 | 13.24 | 0.330 | 2.52% | 12.92 | 13.33 | 12.90 | 0.00 |
Jul 12 2024 | 12.91 | 0.050 | 0.37% | 12.85 | 13.05 | 12.70 | 0.00 |
Jul 11 2024 | 12.87 | -0.160 | -1.21% | 13.02 | 13.28 | 12.83 | 0.00 |
Jul 10 2024 | 13.02 | -0.130 | -0.97% | 13.11 | 13.44 | 12.89 | 0.00 |
Jul 09 2024 | 13.15 | 0.340 | 2.68% | 12.80 | 13.19 | 12.74 | 0.00 |
Jul 08 2024 | 12.81 | 0.080 | 0.65% | 13.68 | 13.72 | 12.41 | 4,653.00 |
Jul 07 2024 | 12.73 | -0.440 | -3.34% | 13.15 | 13.22 | 12.73 | 0.00 |
Jul 06 2024 | 13.17 | 0.330 | 2.61% | 12.78 | 13.23 | 12.68 | 0.00 |
Jul 05 2024 | 12.83 | -0.180 | -1.37% | 12.95 | 13.04 | 12.23 | 0.00 |
Jul 04 2024 | 13.01 | -0.670 | -4.93% | 13.68 | 13.72 | 12.91 | 0.00 |
Jul 03 2024 | 13.68 | -0.470 | -3.32% | 14.17 | 14.20 | 13.50 | 0.00 |
Jul 02 2024 | 14.15 | -0.240 | -1.70% | 14.38 | 14.48 | 14.11 | 0.00 |
Jul 01 2024 | 14.40 | 0.020 | 0.12% | 14.49 | 14.62 | 12.27 | 4,653.00 |
Jun 30 2024 | 14.38 | 0.430 | 3.05% | 13.96 | 14.41 | 13.90 | 0.00 |
Jun 29 2024 | 13.96 | 0.120 | 0.90% | 13.83 | 14.01 | 13.83 | 0.00 |
Jun 28 2024 | 13.83 | -0.280 | -1.96% | 14.11 | 14.25 | 13.75 | 0.00 |
Jun 27 2024 | 14.11 | 0.150 | 1.07% | 13.96 | 14.26 | 13.89 | 0.00 |
Jun 26 2024 | 13.96 | -0.140 | -1.02% | 14.49 | 14.51 | 13.93 | 4,653.00 |
Jun 25 2024 | 14.10 | 0.320 | 2.36% | 13.77 | 14.20 | 13.75 | 0.00 |
Jun 24 2024 | 13.78 | -0.740 | -5.09% | 14.49 | 14.51 | 13.37 | 0.00 |
Jun 23 2024 | 14.52 | -0.210 | -1.39% | 14.73 | 14.78 | 14.50 | 0.00 |
Jun 22 2024 | 14.72 | 0.040 | 0.29% | 14.70 | 14.78 | 14.65 | 0.00 |
Jun 21 2024 | 14.68 | -0.170 | -1.17% | 14.84 | 14.88 | 14.53 | 0.00 |
Jun 20 2024 | 14.85 | 0.080 | 0.57% | 14.77 | 15.16 | 14.77 | 0.00 |
Jun 19 2024 | 14.77 | -0.070 | -0.45% | 14.84 | 14.95 | 14.74 | 0.00 |
Jun 18 2024 | 14.84 | -0.300 | -1.99% | 15.15 | 15.15 | 14.61 | 0.00 |
Jun 17 2024 | 15.14 | -0.090 | -0.59% | 14.51 | 16.14 | 12.80 | 4,653.00 |
Jun 16 2024 | 15.23 | 0.100 | 0.67% | 15.11 | 15.29 | 15.08 | 0.00 |
Jun 15 2024 | 15.13 | 0.040 | 0.24% | 15.08 | 15.16 | 15.04 | 0.00 |
Jun 14 2024 | 15.09 | -0.090 | -0.59% | 15.18 | 15.39 | 14.87 | 0.00 |
Jun 13 2024 | 15.18 | -0.270 | -1.77% | 15.42 | 15.48 | 15.06 | 0.00 |
Jun 12 2024 | 15.45 | 0.120 | 0.79% | 15.32 | 15.78 | 15.22 | 0.00 |
Jun 11 2024 | 15.33 | -0.480 | -3.05% | 15.82 | 15.83 | 15.07 | 0.00 |
Jun 10 2024 | 15.82 | -0.040 | -0.28% | 14.51 | 16.14 | 12.80 | 4,653.00 |
Jun 09 2024 | 15.86 | 0.050 | 0.35% | 15.80 | 15.92 | 15.78 | 0.00 |
Jun 08 2024 | 15.81 | 0.010 | 0.06% | 15.79 | 15.85 | 15.77 | 0.00 |
Jun 07 2024 | 15.79 | -0.250 | -1.55% | 16.04 | 16.31 | 15.67 | 0.00 |
Jun 06 2024 | 16.04 | -0.060 | -0.35% | 16.10 | 16.20 | 15.92 | 0.00 |
Jun 05 2024 | 16.10 | 0.090 | 0.57% | 14.51 | 16.28 | 12.80 | 4,653.00 |
Jun 04 2024 | 16.01 | 0.460 | 2.95% | 15.56 | 16.09 | 15.54 | 0.00 |
Jun 03 2024 | 15.55 | 0.130 | 0.87% | 15.38 | 15.94 | 15.36 | 0.00 |
Jun 02 2024 | 15.41 | 0.030 | 0.20% | 15.39 | 15.54 | 15.31 | 0.00 |
Jun 01 2024 | 15.38 | 0.040 | 0.25% | 15.36 | 15.41 | 15.33 | 0.00 |
May 31 2024 | 15.34 | -0.210 | -1.37% | 15.55 | 15.68 | 15.17 | 0.00 |
May 30 2024 | 15.56 | 0.140 | 0.93% | 15.44 | 15.80 | 15.31 | 0.00 |
May 29 2024 | 15.41 | -0.110 | -0.74% | 15.52 | 15.64 | 15.31 | 0.00 |
May 28 2024 | 15.53 | -0.180 | -1.14% | 15.72 | 15.74 | 15.29 | 0.00 |
May 27 2024 | 15.71 | 0.130 | 0.83% | 14.51 | 15.98 | 14.07 | 4,653.00 |
May 26 2024 | 15.58 | -0.190 | -1.22% | 15.76 | 15.80 | 15.53 | 0.00 |
May 25 2024 | 15.77 | 0.150 | 0.99% | 15.59 | 15.82 | 15.58 | 0.00 |
May 24 2024 | 15.62 | 0.140 | 0.89% | 15.45 | 15.73 | 15.21 | 0.00 |
May 23 2024 | 15.48 | -0.250 | -1.56% | 15.75 | 15.91 | 15.23 | 0.00 |
May 22 2024 | 15.72 | -0.280 | -1.76% | 15.98 | 16.01 | 15.71 | 0.00 |
May 21 2024 | 16.01 | -0.220 | -1.33% | 16.19 | 16.31 | 15.76 | 0.00 |
May 20 2024 | 16.22 | 1.12 | 7.40% | 14.51 | 16.23 | 13.21 | 4,653.00 |
May 19 2024 | 15.10 | -0.180 | -1.16% | 15.28 | 15.43 | 15.03 | 0.00 |
May 18 2024 | 15.28 | 0.010 | 0.06% | 15.27 | 15.37 | 15.20 | 0.00 |
May 17 2024 | 15.27 | 0.340 | 2.31% | 14.92 | 15.38 | 14.90 | 0.00 |
May 16 2024 | 14.93 | -0.200 | -1.30% | 15.13 | 15.21 | 14.79 | 0.00 |
May 15 2024 | 15.12 | 0.970 | 6.82% | 14.17 | 15.17 | 14.11 | 0.00 |
May 14 2024 | 14.16 | -0.350 | -2.38% | 14.51 | 14.55 | 14.05 | 0.00 |
May 13 2024 | 14.50 | 0.280 | 1.98% | 14.73 | 14.93 | 12.48 | 4,653.00 |
May 12 2024 | 14.22 | 0.150 | 1.04% | 14.09 | 14.30 | 14.04 | 0.00 |
May 11 2024 | 14.08 | -0.030 | -0.23% | 14.07 | 14.21 | 14.00 | 0.00 |
May 10 2024 | 14.11 | -0.480 | -3.28% | 14.56 | 14.65 | 13.94 | 0.00 |
May 09 2024 | 14.59 | 0.420 | 2.94% | 14.20 | 14.65 | 14.10 | 0.00 |
May 08 2024 | 14.17 | -0.320 | -2.18% | 14.46 | 14.60 | 14.12 | 0.00 |
May 07 2024 | 14.49 | -0.080 | -0.58% | 14.59 | 14.88 | 14.44 | 0.00 |
May 06 2024 | 14.57 | -0.220 | -1.52% | 14.73 | 15.03 | 13.21 | 4,653.00 |
May 05 2024 | 14.80 | 0.050 | 0.36% | 14.78 | 14.91 | 14.55 | 0.00 |
May 04 2024 | 14.74 | 0.200 | 1.35% | 14.52 | 14.86 | 14.47 | 0.00 |
May 03 2024 | 14.55 | 0.880 | 6.42% | 13.66 | 14.64 | 13.59 | 0.00 |
May 02 2024 | 13.67 | 0.170 | 1.23% | 13.50 | 13.79 | 13.19 | 0.00 |
May 01 2024 | 13.50 | -0.560 | -3.95% | 14.06 | 14.09 | 13.13 | 0.00 |
Apr 30 2024 | 14.06 | -0.670 | -4.52% | 14.73 | 14.93 | 13.75 | 0.00 |
Apr 29 2024 | 14.72 | 0.140 | 0.94% | 15.19 | 15.87 | 14.32 | 4,653.00 |
Apr 28 2024 | 14.59 | -0.010 | -0.09% | 14.57 | 14.80 | 14.53 | 0.00 |
Apr 27 2024 | 14.60 | -0.190 | -1.29% | 14.79 | 14.82 | 14.50 | 0.00 |