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!

Strategic Trust (RUNN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.96 33.96 33.96 33.934 0
11th Dec 2025 (Thu) 33.94 34.09 33.94 34.0712 961
10th Dec 2025 (Wed) 33.71 33.71 33.70 33.7176 679
9th Dec 2025 (Tue) 33.21 33.21 33.21 33.2429 100
8th Dec 2025 (Mon) 33.51 33.51 33.40 33.44 110
5th Dec 2025 (Fri) 33.75 33.75 33.75 33.7565 264
4th Dec 2025 (Thu) 33.75 33.75 33.64 33.72 1,032
3rd Dec 2025 (Wed) 33.37 33.48 33.37 33.5744 115
2nd Dec 2025 (Tue) 33.24 33.24 33.24 33.2633 641
1st Dec 2025 (Mon) 33.51 33.51 33.20 33.2161 2,368
28th Nov 2025 (Fri) 33.47 33.47 33.47 33.4684 0
27th Nov 2025 (Thu) 33.44 33.44 33.35 33.3902 697
26th Nov 2025 (Wed) 33.44 33.44 33.35 33.3902 445
25th Nov 2025 (Tue) 33.26 33.37 33.25 33.3355 1,005
24th Nov 2025 (Mon) 32.85 32.85 32.85 32.7444 233
21st Nov 2025 (Fri) 32.46 32.88 32.46 32.88 0
20th Nov 2025 (Thu) 32.46 32.5145 32.46 32.5145 0
19th Nov 2025 (Wed) 32.46 32.56 32.41 32.5145 430
18th Nov 2025 (Tue) 32.54 32.54 32.54 32.5727 0
17th Nov 2025 (Mon) 32.98 32.99 32.52 32.5309 5,230
14th Nov 2025 (Fri) 33.00 33.00 33.00 32.9266 100
13th Nov 2025 (Thu) 33.11 33.11 33.11 33.0781 0
12th Nov 2025 (Wed) 33.45 33.56 33.45 33.4194 1,300
11th Nov 2025 (Tue) 33.30 33.30 33.30 33.3124 0
10th Nov 2025 (Mon) 33.15 33.15 33.15 33.1272 63
7th Nov 2025 (Fri) 32.83 33.05 32.63 33.0256 3,187
6th Nov 2025 (Thu) 32.72 32.79 32.72 32.7641 1,004
5th Nov 2025 (Wed) 33.01 33.01 33.01 33.0007 0
4th Nov 2025 (Tue) 32.84 32.9083 32.84 32.9083 0
3rd Nov 2025 (Mon) 32.84 32.84 32.84 32.9083 1
31st Oct 2025 (Fri) 33.06 33.06 33.06 33.0807 19
30th Oct 2025 (Thu) 33.35 33.35 33.02 33.0327 700
29th Oct 2025 (Wed) 33.39 33.39 33.38 33.3526 128
28th Oct 2025 (Tue) 34.10 34.10 33.95 33.9825 105
27th Oct 2025 (Mon) 34.24 34.24 34.24 34.2682 0
24th Oct 2025 (Fri) 34.13 34.13 34.10 34.1318 381
23rd Oct 2025 (Thu) 34.10 34.17 34.09 34.1417 2,785
22nd Oct 2025 (Wed) 34.09 34.09 33.92 33.98 1,300
21st Oct 2025 (Tue) 34.07 34.3021 34.07 34.3021 20
20th Oct 2025 (Mon) 34.07 34.07 34.07 34.0688 0
17th Oct 2025 (Fri) 33.63 33.73 33.63 33.6951 489
16th Oct 2025 (Thu) 33.52 33.52 33.52 33.4778 2
15th Oct 2025 (Wed) 33.84 33.84 33.84 33.8619 0
14th Oct 2025 (Tue) 33.75 33.75 33.75 34.0274 125
FTSE 100 Latest
Value9,649.03
Change-54.13