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!

Aker Carb (0ZCB) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Aug 2025 (Fri) 0.1595 0.1595 0.1595 0.1595 457,931
7th Aug 2025 (Thu) 0.1532 0.1532 0.1382 0.1532 199,515
6th Aug 2025 (Wed) 0.1505 0.1505 0.1355 0.1505 247,720
5th Aug 2025 (Tue) 0.156 0.1666 0.141 0.155 588,110
4th Aug 2025 (Mon) 0.1628 0.1628 0.1478 0.1514 63,131
1st Aug 2025 (Fri) 0.1555 0.1555 0.1405 0.1555 237,342
31st Jul 2025 (Thu) 0.1576 0.1576 0.1426 0.1576 1,022,229
30th Jul 2025 (Wed) 0.1699 0.1699 0.1549 0.1569 556,294
29th Jul 2025 (Tue) 0.1713 0.1713 0.1563 0.1713 844,671
28th Jul 2025 (Mon) 0.1845 0.1845 0.1695 0.1845 907,066
25th Jul 2025 (Fri) 0.1732 0.1732 0.1582 0.1732 1,219,875
24th Jul 2025 (Thu) 0.1779 0.1779 0.1629 0.1779 587,966
23rd Jul 2025 (Wed) 0.1876 0.1876 0.1726 0.1876 747,746
22nd Jul 2025 (Tue) 0.1784 0.18825 0.1634 0.18825 780,878
21st Jul 2025 (Mon) 0.193 0.193 0.178 0.1843 1,590,218
18th Jul 2025 (Fri) 0.1825 0.20345 0.1675 0.1815 1,965,480
17th Jul 2025 (Thu) 0.172 0.1828 0.157 0.1828 1,548,079
16th Jul 2025 (Wed) 0.19725 0.19725 0.1718 0.1825 3,069,475
15th Jul 2025 (Tue) 0.3242 0.3242 0.192 0.20485 7,140,961
14th Jul 2025 (Mon) 0.3134 0.3216 0.2978 0.3216 606,720
11th Jul 2025 (Fri) 0.3189 0.3231 0.303 0.3151 79,641
10th Jul 2025 (Thu) 0.3151 0.3151 0.2982 0.3136 260,421
9th Jul 2025 (Wed) 0.3349 0.3349 0.2992 0.3111 331,402
8th Jul 2025 (Tue) 0.3132 0.3227 0.2976 0.3155 273,276
7th Jul 2025 (Mon) 0.3341 0.3341 0.3168 0.3168 71,253
4th Jul 2025 (Fri) 0.3229 0.3305 0.3068 0.3305 963,167
3rd Jul 2025 (Thu) 0.3322 0.3322 0.3156 0.3322 260,895
2nd Jul 2025 (Wed) 0.3187 0.3421 0.3028 0.333 394,882
1st Jul 2025 (Tue) 0.3324 0.3402 0.3153 0.3273 309,567
30th Jun 2025 (Mon) 0.332 0.3442 0.3154 0.3442 740,130
27th Jun 2025 (Fri) 0.3153 0.3248 0.2858 0.3113 1,491,522
26th Jun 2025 (Thu) 0.3475 0.3557 0.3035 0.3061 1,057,511
25th Jun 2025 (Wed) 0.3583 0.3751 0.3353 0.345 2,718,956
24th Jun 2025 (Tue) 0.2874 0.3717 0.2724 0.3717 1,792,159
23rd Jun 2025 (Mon) 0.2738 0.283 0.2588 0.2746 9,832,368
20th Jun 2025 (Fri) 0.2752 0.2752 0.257 0.2674 472,426
19th Jun 2025 (Thu) 0.2648 0.2994 0.2498 0.2704 754,497
18th Jun 2025 (Wed) 0.313 0.313 0.2618 0.2618 4,428,925
17th Jun 2025 (Tue) 0.3126 0.3821 0.2754 0.329 5,833,530
16th Jun 2025 (Mon) 0.196 0.293 0.181 0.293 2,768,495
13th Jun 2025 (Fri) 0.201 0.201 0.186 0.19085 2,456,034
12th Jun 2025 (Thu) 0.2258 0.2258 0.1735 0.1962 3,483,393
11th Jun 2025 (Wed) 0.1638 0.2766 0.1488 0.235 7,075,343
FTSE 100 Latest
Value9,129.71
Change33.98