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!

Aker Carb (0ZCB) Share Price History

Time period:
to
Date Open High Low Close Volume
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
10th Jun 2025 (Tue) 0.0955 0.1307 0.0805 0.1307 592,491
9th Jun 2025 (Mon) 2.924 2.924 2.924 2.924 0
6th Jun 2025 (Fri) 2.924 2.924 2.778 2.924 4,529,862
5th Jun 2025 (Thu) 2.926 2.926 2.78 2.926 291,225
4th Jun 2025 (Wed) 2.909 2.909 2.764 2.909 889,496
3rd Jun 2025 (Tue) 2.909 2.909 2.764 2.909 2,424,254
2nd Jun 2025 (Mon) 2.894 2.894 2.75 2.894 57,282
30th May 2025 (Fri) 2.884 2.884 2.74 2.884 1,141,219
29th May 2025 (Thu) 2.888 2.888 2.888 2.888 0
28th May 2025 (Wed) 2.888 2.888 2.744 2.888 50,056
27th May 2025 (Tue) 2.884 2.884 2.74 2.884 238,756
26th May 2025 (Mon) 2.88061 2.88061 2.88061 2.88061 51,005
23rd May 2025 (Fri) 2.894 2.894 2.75 2.894 265,873
22nd May 2025 (Thu) 2.888 2.888 2.744 2.888 79,950
FTSE 100 Latest
Value9,012.02
Change-0.97