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!

-3x Ark Innovat (SAKE) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 0.07325 0.07525 0.07325 0.07525 0
29th May 2025 (Thu) 0.07325 0.07325 0.07325 0.07325 0
28th May 2025 (Wed) 0.071 0.07325 0.071 0.07325 100
27th May 2025 (Tue) 0.0815 0.0815 0.071 0.071 100
26th May 2025 (Mon) 0.0815 0.0815 0.0815 0.0815 0
23rd May 2025 (Fri) 0.0775 0.08 0.0775 0.08 0
22nd May 2025 (Thu) 0.07375 0.0775 0.07375 0.0775 0
21st May 2025 (Wed) 0.0735 0.07375 0.0735 0.07375 0
20th May 2025 (Tue) 0.076 0.076 0.0735 0.0735 0
19th May 2025 (Mon) 0.07425 0.076 0.07425 0.076 14
16th May 2025 (Fri) 0.079 0.079 0.07425 0.07425 0
15th May 2025 (Thu) 0.0745 0.079 0.0745 0.079 0
14th May 2025 (Wed) 0.073 0.073 0.073 0.0745 40,950
13th May 2025 (Tue) 0.0925 0.0925 0.0785 0.0785 100
12th May 2025 (Mon) 0.1085 0.1085 0.0925 0.0925 0
9th May 2025 (Fri) 0.1105 0.1105 0.1085 0.1085 13
8th May 2025 (Thu) 0.126 0.126 0.1105 0.1105 0
7th May 2025 (Wed) 0.123 0.126 0.123 0.126 0
6th May 2025 (Tue) 0.178 0.178 0.123 0.123 0
5th May 2025 (Mon) 0.178 0.178 0.178 0.178 0
2nd May 2025 (Fri) 0.11 0.11 0.109 0.109 0
1st May 2025 (Thu) 0.1205 0.1205 0.11 0.11 0
30th Apr 2025 (Wed) 0.113 0.1205 0.113 0.1205 0
29th Apr 2025 (Tue) 0.1195 0.1195 0.113 0.113 0
28th Apr 2025 (Mon) 0.1175 0.1195 0.1175 0.1195 0
25th Apr 2025 (Fri) 0.1305 0.1305 0.1175 0.1175 0
24th Apr 2025 (Thu) 0.135 0.135 0.1305 0.1305 0
23rd Apr 2025 (Wed) 0.1585 0.1585 0.135 0.135 0
22nd Apr 2025 (Tue) 0.178 0.178 0.178 0.1585 551
21st Apr 2025 (Mon) 0.175 0.175 0.175 0.175 0
18th Apr 2025 (Fri) 0.175 0.175 0.175 0.175 0
17th Apr 2025 (Thu) 0.1665 0.175 0.1665 0.175 0
16th Apr 2025 (Wed) 0.159 0.1665 0.159 0.1665 0
15th Apr 2025 (Tue) 0.1625 0.1625 0.159 0.159 0
14th Apr 2025 (Mon) 0.153 0.153 0.153 0.1625 4,693
11th Apr 2025 (Fri) 0.172 0.182 0.172 0.188 40,208
10th Apr 2025 (Thu) 0.178 0.178 0.178 0.1885 1,000
9th Apr 2025 (Wed) 0.335 0.335 0.335 0.3075 1,100
8th Apr 2025 (Tue) 0.2985 0.2985 0.278 0.278 0
7th Apr 2025 (Mon) 0.357 0.363 0.284 0.2985 43,509
4th Apr 2025 (Fri) 0.254 0.321 0.254 0.2935 9,869
3rd Apr 2025 (Thu) 0.2035 0.2415 0.2035 0.2415 19
2nd Apr 2025 (Wed) 0.212 0.212 0.2035 0.2035 17
FTSE 100 Latest
Value8,776.62
Change4.24