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
1st Apr 2025 (Tue) 0.222 0.222 0.222 0.212 26,336
31st Mar 2025 (Mon) 0.22 0.226 0.22 0.2325 7,089
28th Mar 2025 (Fri) 0.1785 0.2075 0.1785 0.2075 48
27th Mar 2025 (Thu) 0.173 0.1785 0.173 0.1785 0
26th Mar 2025 (Wed) 0.1595 0.173 0.1595 0.173 0
25th Mar 2025 (Tue) 0.1595 0.1595 0.1595 0.1595 0
24th Mar 2025 (Mon) 0.191 0.191 0.1595 0.1595 0
21st Mar 2025 (Fri) 0.201 0.201 0.191 0.191 0
20th Mar 2025 (Thu) 0.2045 0.2045 0.201 0.201 0
19th Mar 2025 (Wed) 0.219 0.219 0.2045 0.2045 0
18th Mar 2025 (Tue) 0.212 0.219 0.212 0.219 0
17th Mar 2025 (Mon) 0.208 0.208 0.208 0.212 7
14th Mar 2025 (Fri) 0.24 0.24 0.2185 0.2185 0
13th Mar 2025 (Thu) 0.212 0.24 0.212 0.24 7
12th Mar 2025 (Wed) 0.2365 0.2365 0.212 0.212 0
11th Mar 2025 (Tue) 0.23 0.23 0.23 0.2365 1,012
10th Mar 2025 (Mon) 0.214 0.214 0.214 0.2295 72
7th Mar 2025 (Fri) 0.1785 0.2125 0.1785 0.2125 200
6th Mar 2025 (Thu) 0.1875 0.1875 0.1785 0.1785 0
5th Mar 2025 (Wed) 0.178 0.187 0.178 0.1875 15,542
4th Mar 2025 (Tue) 0.198 0.208 0.198 0.217 15,161
3rd Mar 2025 (Mon) 0.166 0.166 0.158 0.17 33,427
28th Feb 2025 (Fri) 0.16 0.178 0.16 0.178 6
27th Feb 2025 (Thu) 0.158 0.158 0.157 0.16 35,240
26th Feb 2025 (Wed) 0.173 0.173 0.155 0.155 0
25th Feb 2025 (Tue) 0.145 0.173 0.145 0.173 174
24th Feb 2025 (Mon) 0.1255 0.145 0.1255 0.145 0
21st Feb 2025 (Fri) 0.121 0.1255 0.121 0.1255 0
20th Feb 2025 (Thu) 0.1045 0.121 0.1045 0.121 0
19th Feb 2025 (Wed) 0.1035 0.1045 0.1035 0.1045 0
18th Feb 2025 (Tue) 0.1025 0.1035 0.1025 0.1035 0
17th Feb 2025 (Mon) 0.105 0.105 0.1025 0.1025 0
14th Feb 2025 (Fri) 0.1195 0.1195 0.105 0.105 12
13th Feb 2025 (Thu) 0.1345 0.1345 0.1195 0.1195 0
12th Feb 2025 (Wed) 0.136 0.136 0.1345 0.1345 0
11th Feb 2025 (Tue) 0.1266 0.136 0.1266 0.136 0
10th Feb 2025 (Mon) 0.12825 0.12825 0.1266 0.1266 0
7th Feb 2025 (Fri) 0.1244 0.1244 0.1244 0.12825 22,430
6th Feb 2025 (Thu) 0.12425 0.1278 0.12425 0.1278 0
5th Feb 2025 (Wed) 0.1282 0.1282 0.1282 0.12425 792
4th Feb 2025 (Tue) 0.1375 0.1375 0.12695 0.12695 0
3rd Feb 2025 (Mon) 0.1422 0.1468 0.1376 0.1375 99,723
FTSE 100 Latest
Value8,634.80
Change51.99