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
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
2nd May 2025 (Fri) 0.138 0.138 0.138 0.124 4,815
1st May 2025 (Thu) 0.1365 0.1365 0.1235 0.1235 903,954
30th Apr 2025 (Wed) 0.129 0.1365 0.129 0.1365 0
29th Apr 2025 (Tue) 0.1365 0.1365 0.129 0.129 1
28th Apr 2025 (Mon) 0.126 0.126 0.124 0.1365 7,006
25th Apr 2025 (Fri) 0.138 0.138 0.138 0.133 15,243
24th Apr 2025 (Thu) 0.17 0.17 0.17 0.148 4,542
23rd Apr 2025 (Wed) 0.159 0.159 0.159 0.1535 4,503
22nd Apr 2025 (Tue) 0.1995 0.1995 0.1825 0.1825 0
21st Apr 2025 (Mon) 0.1995 0.1995 0.1995 0.1995 0
18th Apr 2025 (Fri) 0.1995 0.1995 0.1995 0.1995 0
17th Apr 2025 (Thu) 0.1895 0.1995 0.1895 0.1995 620,000
16th Apr 2025 (Wed) 0.192 0.192 0.192 0.1895 6,662
15th Apr 2025 (Tue) 0.184 0.184 0.18 0.18 0
14th Apr 2025 (Mon) 0.175 0.18 0.175 0.184 518,307
11th Apr 2025 (Fri) 0.194 0.207 0.194 0.213 54,381
10th Apr 2025 (Thu) 0.3405 0.3405 0.21 0.21 2,549
9th Apr 2025 (Wed) 0.36 0.36 0.326 0.3405 19,346
8th Apr 2025 (Tue) 0.289 0.289 0.271 0.3025 17,145
7th Apr 2025 (Mon) 0.424 0.424 0.302 0.325 55,812
4th Apr 2025 (Fri) 0.279 0.35 0.271 0.323 49,363
3rd Apr 2025 (Thu) 0.2205 0.267 0.2205 0.267 1,942
2nd Apr 2025 (Wed) 0.23 0.23 0.2205 0.2205 0
FTSE 100 Latest
Value8,778.56
Change6.18