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
11th Sep 2026 (Fri) 0.0105 0.011 0.0105 0.011 145,968,159
10th Sep 2026 (Thu) 0.0105 0.0105 0.0105 0.0105 31,706,063
9th Sep 2026 (Wed) 0.0115 0.0115 0.0105 0.0105 107,416,375
8th Sep 2026 (Tue) 0.01 0.0114 0.0114 0.0114 886,693,054
7th Sep 2026 (Mon) 0.0105 0.0105 0.01 0.01 110,010,517
4th Sep 2026 (Fri) 0.011 0.011 0.0105 0.0105 19,558,092
3rd Sep 2026 (Thu) 0.0115 0.0115 0.011 0.011 33,375,211
2nd Sep 2026 (Wed) 0.0115 0.0115 0.0115 0.0115 24,604,166
1st Sep 2026 (Tue) 0.011 0.0115 0.0105 0.0115 193,368,346
31st Aug 2026 (Mon) 0.011 0.011 0.011 0.011 0
28th Aug 2026 (Fri) 0.011 0.011 0.011 0.011 119,691,566
27th Aug 2026 (Thu) 0.0095 0.011 0.0095 0.011 339,003,188
26th Aug 2026 (Wed) 0.0125 0.011 0.011 0.011 304,883,206
25th Aug 2026 (Tue) 0.013 0.013 0.0125 0.0125 155,975,022
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
FTSE 100 Latest
Value10,650.44
Change41.52