Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strata Critical (BLDEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.178 0.1794 0.178 0.1794 0
18th Sep 2025 (Thu) 0.178 0.1794 0.178 0.1794 0
17th Sep 2025 (Wed) 0.178 0.1794 0.178 0.1794 0
16th Sep 2025 (Tue) 0.178 0.1794 0.178 0.1794 0
15th Sep 2025 (Mon) 0.178 0.1794 0.178 0.1794 0
12th Sep 2025 (Fri) 0.178 0.1794 0.178 0.1794 0
11th Sep 2025 (Thu) 0.178 0.1794 0.178 0.1794 0
10th Sep 2025 (Wed) 0.178 0.1794 0.178 0.1794 0
9th Sep 2025 (Tue) 0.178 0.1794 0.178 0.1794 0
8th Sep 2025 (Mon) 0.178 0.1794 0.178 0.1794 0
5th Sep 2025 (Fri) 0.178 0.1794 0.178 0.1794 0
4th Sep 2025 (Thu) 0.178 0.1794 0.178 0.1794 0
3rd Sep 2025 (Wed) 0.178 0.1794 0.178 0.1794 0
2nd Sep 2025 (Tue) 0.178 0.1794 0.178 0.1794 0
1st Sep 2025 (Mon) 0.178 0.1794 0.178 0.1794 0
29th Aug 2025 (Fri) 0.178 0.1794 0.178 0.1794 0
28th Aug 2025 (Thu) 0.178 0.1794 0.1683 0.1794 1,672
27th Aug 2025 (Wed) 0.1648 0.165 0.1575 0.1672 1,695
26th Aug 2025 (Tue) 0.16 0.1638 0.16 0.1638 0
25th Aug 2025 (Mon) 0.16 0.16 0.16 0.17 1,200
22nd Aug 2025 (Fri) 0.15 0.1677 0.15 0.1677 0
21st Aug 2025 (Thu) 0.15 0.1651 0.15 0.1651 0
20th Aug 2025 (Wed) 0.15 0.1546 0.15 0.1511 6,584
19th Aug 2025 (Tue) 0.149 0.15 0.149 0.15 524
18th Aug 2025 (Mon) 0.1557 0.1557 0.145 0.15 2,700
15th Aug 2025 (Fri) 0.158 0.16 0.158 0.1591 2,226
14th Aug 2025 (Thu) 0.1601 0.1601 0.16 0.155 0
13th Aug 2025 (Wed) 0.1697 0.1697 0.1664 0.1601 400
12th Aug 2025 (Tue) 0.145 0.17 0.145 0.1697 12,051
11th Aug 2025 (Mon) 0.1296 0.1475 0.1296 0.14 1,313
8th Aug 2025 (Fri) 0.1258 0.1258 0.1145 0.13 1,900
7th Aug 2025 (Thu) 0.129 0.16 0.1172 0.1187 31,902
6th Aug 2025 (Wed) 0.15 0.15 0.1149 0.1282 34,818
5th Aug 2025 (Tue) 0.2151 0.2212 0.1402 0.17 41,055
4th Aug 2025 (Mon) 0.28 0.28 0.2177 0.233 33,881
1st Aug 2025 (Fri) 0.2425 0.2425 0.218 0.218 6,045
31st Jul 2025 (Thu) 0.235 0.25 0.235 0.2347 3,904
30th Jul 2025 (Wed) 0.2775 0.2775 0.2101 0.2101 1,458
29th Jul 2025 (Tue) 0.24 0.24 0.24 0.2212 2,669
28th Jul 2025 (Mon) 0.2418 0.2418 0.2417 0.26 726
25th Jul 2025 (Fri) 0.221 0.241 0.221 0.227 8,300
24th Jul 2025 (Thu) 0.251 0.258 0.24 0.233 5,032
23rd Jul 2025 (Wed) 0.2655 0.2655 0.265 0.265 41
22nd Jul 2025 (Tue) 0.2655 0.2671 0.2655 0.265 800
FTSE 100 Latest
Value9,216.67
Change-11.44