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
24th Aug 2026 (Mon) 0.013 0.013 0.013 0.013 19,357,002
21st Aug 2026 (Fri) 0.013 0.013 0.013 0.013 49,448,717
20th Aug 2026 (Thu) 0.013 0.013 0.013 0.013 13,165,777
19th Aug 2026 (Wed) 0.0125 0.013 0.0125 0.013 39,024,013
18th Aug 2026 (Tue) 0.0125 0.0125 0.0125 0.0125 42,359,596
17th Aug 2026 (Mon) 0.013 0.013 0.0125 0.0125 58,559,827
14th Aug 2026 (Fri) 0.0135 0.012 0.012 0.012 17,512,423
13th Aug 2026 (Thu) 0.012 0.0135 0.012 0.0135 14,978,228
12th Aug 2026 (Wed) 0.0135 0.0135 0.013 0.0135 42,150,436
11th Aug 2026 (Tue) 0.0135 0.0135 0.0135 0.0135 31,823,872
10th Aug 2026 (Mon) 0.013 0.0135 0.013 0.0135 38,822,594
7th Aug 2026 (Fri) 0.0135 0.0135 0.013 0.013 20,422,672
6th Aug 2026 (Thu) 0.013 0.0135 0.013 0.0135 16,745,503
5th Aug 2026 (Wed) 0.014 0.014 0.013 0.013 28,239,552
4th Aug 2026 (Tue) 0.0145 0.0145 0.014 0.014 35,475,688
3rd Aug 2026 (Mon) 0.0145 0.0145 0.0145 0.0145 7,779,212
31st Jul 2026 (Fri) 0.0135 0.0145 0.0135 0.0145 17,735,241
30th Jul 2026 (Thu) 0.014 0.014 0.0135 0.0135 16,338,416
29th Jul 2026 (Wed) 0.0135 0.0148 0.0148 0.0148 10,954,462
28th Jul 2026 (Tue) 0.015 0.015 0.0135 0.0135 17,943,234
27th Jul 2026 (Mon) 0.0145 0.0158 0.0145 0.015 25,224,705
24th Jul 2026 (Fri) 0.0145 0.0145 0.0145 0.0145 12,034,115
23rd Jul 2026 (Thu) 0.0145 0.0145 0.0145 0.0145 34,818,739
22nd Jul 2026 (Wed) 0.014 0.0145 0.014 0.0145 6,353,995
21st Jul 2026 (Tue) 0.0145 0.0145 0.014 0.014 90,230,503
20th Jul 2026 (Mon) 0.0135 0.0135 0.0135 0.0135 29,120,721
17th Jul 2026 (Fri) 0.0145 0.0145 0.0135 0.0135 59,549,747
16th Jul 2026 (Thu) 0.014 0.0145 0.0135 0.0145 167,511,357
15th Jul 2026 (Wed) 0.015 0.015 0.0125 0.014 41,132,567
14th Jul 2026 (Tue) 0.0155 0.0155 0.015 0.015 28,887,631
13th Jul 2026 (Mon) 0.0155 0.0155 0.0155 0.0155 38,997,355
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
FTSE 100 Latest
Value10,854.32
Change37.76