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!

Arkadian Strat (AKN) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.014 0.016 0.014 0.0155 18,714,493
9th Jul 2026 (Thu) 0.014 0.014 0.014 0.014 20,159,200
8th Jul 2026 (Wed) 0.0135 0.014 0.0135 0.014 25,931,898
7th Jul 2026 (Tue) 0.0135 0.0135 0.013 0.0135 46,359,542
6th Jul 2026 (Mon) 0.0155 0.0155 0.0135 0.0135 69,402,397
3rd Jul 2026 (Fri) 0.015 0.016 0.015 0.0155 40,991,169
2nd Jul 2026 (Thu) 0.014 0.015 0.014 0.015 27,080,238
1st Jul 2026 (Wed) 0.0135 0.0145 0.0135 0.014 16,378,705
30th Jun 2026 (Tue) 0.0135 0.0135 0.0125 0.0135 74,055,668
29th Jun 2026 (Mon) 0.014 0.014 0.014 0.014 9,217,451
26th Jun 2026 (Fri) 0.0145 0.0145 0.014 0.014 31,157,007
25th Jun 2026 (Thu) 0.0145 0.0145 0.013 0.0145 103,381,576
24th Jun 2026 (Wed) 0.014 0.0145 0.014 0.0145 15,343,649
23rd Jun 2026 (Tue) 0.0155 0.0155 0.0135 0.014 50,183,580
22nd Jun 2026 (Mon) 0.0155 0.0155 0.0155 0.0155 10,379,351
19th Jun 2026 (Fri) 0.0155 0.0155 0.0155 0.0155 45,653,544
18th Jun 2026 (Thu) 0.0155 0.0155 0.0155 0.0155 28,601,844
17th Jun 2026 (Wed) 0.014 0.0155 0.014 0.0155 86,032,737
16th Jun 2026 (Tue) 0.0135 0.014 0.0135 0.014 53,650,107
15th Jun 2026 (Mon) 0.0145 0.0155 0.0135 0.0135 116,496,461
12th Jun 2026 (Fri) 0.016 0.016 0.0145 0.0145 44,155,916
11th Jun 2026 (Thu) 0.016 0.016 0.016 0.016 53,394,259
10th Jun 2026 (Wed) 0.0155 0.0166 0.0166 0.016 72,248,937
9th Jun 2026 (Tue) 0.014 0.0155 0.014 0.0155 138,316,313
8th Jun 2026 (Mon) 0.015 0.015 0.014 0.014 50,055,775
FTSE 100 Latest
Value10,497.29
Change24.84