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
3rd Jul 2025 (Thu) 0.033 0.033 0.033 0.033 73
2nd Jul 2025 (Wed) 0.03625 0.03625 0.0335 0.0335 0
1st Jul 2025 (Tue) 0.0355 0.0355 0.0355 0.03625 1
30th Jun 2025 (Mon) 0.034 0.034 0.0335 0.0335 10
27th Jun 2025 (Fri) 0.03425 0.0345 0.03425 0.0345 34
26th Jun 2025 (Thu) 0.035 0.035 0.034 0.03425 15
25th Jun 2025 (Wed) 0.0345 0.0345 0.0335 0.0355 309
24th Jun 2025 (Tue) 0.0355 0.0355 0.0345 0.0345 9
23rd Jun 2025 (Mon) 0.0385 0.0385 0.036 0.0365 130
20th Jun 2025 (Fri) 0.0425 0.0425 0.0385 0.04 130
19th Jun 2025 (Thu) 0.0445 0.0445 0.044 0.04475 35
18th Jun 2025 (Wed) 0.0475 0.0475 0.0455 0.04375 30
17th Jun 2025 (Tue) 0.0455 0.046 0.0455 0.046 0
16th Jun 2025 (Mon) 0.05275 0.05275 0.0455 0.0455 100
13th Jun 2025 (Fri) 0.05075 0.05275 0.05075 0.05275 0
12th Jun 2025 (Thu) 0.04775 0.05075 0.04775 0.05075 0
11th Jun 2025 (Wed) 0.052 0.052 0.04775 0.04775 4,086
10th Jun 2025 (Tue) 0.0525 0.0525 0.0525 0.052 13,622
9th Jun 2025 (Mon) 0.05675 0.05675 0.05525 0.05525 125
6th Jun 2025 (Fri) 0.0725 0.0725 0.0725 0.05675 13,196
5th Jun 2025 (Thu) 0.0695 0.0695 0.06675 0.06675 0
4th Jun 2025 (Wed) 0.0695 0.0695 0.0695 0.0695 23
3rd Jun 2025 (Tue) 0.07325 0.07325 0.0695 0.0695 0
2nd Jun 2025 (Mon) 0.07525 0.07525 0.07325 0.07325 0
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
FTSE 100 Latest
Value8,800.44
Change-22.76