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 (SARK) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jul 2025 (Thu) 0.039 0.039 0.039 0.0385 18
2nd Jul 2025 (Wed) 0.042 0.042 0.03975 0.03975 0
1st Jul 2025 (Tue) 0.04 0.0415 0.04 0.042 21,482
30th Jun 2025 (Mon) 0.04 0.0405 0.04 0.0395 93
27th Jun 2025 (Fri) 0.039 0.039 0.0385 0.04075 12,578
26th Jun 2025 (Thu) 0.0415 0.0415 0.041 0.04025 21,206
25th Jun 2025 (Wed) 0.0405 0.0405 0.0405 0.04125 45
24th Jun 2025 (Tue) 0.042 0.042 0.042 0.03975 42
23rd Jun 2025 (Mon) 0.0465 0.0465 0.043 0.04175 95,525
20th Jun 2025 (Fri) 0.0495 0.0495 0.04625 0.04625 50
19th Jun 2025 (Thu) 0.051 0.051 0.051 0.0495 5,287
18th Jun 2025 (Wed) 0.0545 0.0545 0.0545 0.05025 18,929
17th Jun 2025 (Tue) 0.053 0.053 0.0525 0.05325 56,101
16th Jun 2025 (Mon) 0.058 0.058 0.0525 0.05275 16,468
13th Jun 2025 (Fri) 0.0665 0.0665 0.061 0.061 1,826,446
12th Jun 2025 (Thu) 0.06 0.06 0.0575 0.059 132,856
11th Jun 2025 (Wed) 0.05975 0.05975 0.055 0.055 0
10th Jun 2025 (Tue) 0.063 0.063 0.05975 0.05975 24
9th Jun 2025 (Mon) 0.063 0.063 0.063 0.063 20,000
6th Jun 2025 (Fri) 0.083 0.083 0.083 0.06525 191,862
5th Jun 2025 (Thu) 0.07875 0.07875 0.0765 0.0765 1,350
4th Jun 2025 (Wed) 0.0795 0.0795 0.07875 0.07875 19
3rd Jun 2025 (Tue) 0.08425 0.08425 0.0795 0.0795 135
2nd Jun 2025 (Mon) 0.085 0.085 0.08425 0.08425 0
30th May 2025 (Fri) 0.08325 0.085 0.08325 0.085 500,000
29th May 2025 (Thu) 0.0795 0.0795 0.0795 0.08325 9,843
28th May 2025 (Wed) 0.08075 0.08275 0.08075 0.08275 0
27th May 2025 (Tue) 0.0865 0.0865 0.08075 0.08075 0
26th May 2025 (Mon) 0.0865 0.0865 0.0865 0.0865 0
23rd May 2025 (Fri) 0.08775 0.091 0.08775 0.091 0
22nd May 2025 (Thu) 0.0915 0.0915 0.0895 0.08775 3,944
21st May 2025 (Wed) 0.08275 0.0835 0.08275 0.0835 284
20th May 2025 (Tue) 0.0855 0.0855 0.0855 0.08275 30,293
19th May 2025 (Mon) 0.087 0.087 0.087 0.08575 10,574
16th May 2025 (Fri) 0.08875 0.08875 0.08275 0.08275 0
15th May 2025 (Thu) 0.08325 0.08875 0.08325 0.08875 0
14th May 2025 (Wed) 0.0875 0.0875 0.08325 0.08325 20
13th May 2025 (Tue) 0.093 0.093 0.093 0.0875 29,034
12th May 2025 (Mon) 0.105 0.105 0.10 0.1025 34,734
9th May 2025 (Fri) 0.124 0.124 0.123 0.123 250,052
8th May 2025 (Thu) 0.1435 0.1435 0.124 0.124 0
7th May 2025 (Wed) 0.14 0.1435 0.14 0.1435 0
6th May 2025 (Tue) 0.136 0.136 0.136 0.14 26,060
5th May 2025 (Mon) 0.138 0.138 0.138 0.138 0
FTSE 100 Latest
Value8,801.03
Change-22.17