Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AKTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 1.28 | 0.00 | -0.23% | 1.28 | 1.29 | 1.27 | 0.00 |
| May 10 2024 | 1.28 | -0.040 | -3.28% | 1.32 | 1.33 | 1.26 | 0.00 |
| May 09 2024 | 1.32 | 0.040 | 2.94% | 1.29 | 1.33 | 1.28 | 0.00 |
| May 08 2024 | 1.28 | -0.030 | -2.18% | 1.31 | 1.32 | 1.28 | 0.00 |
| May 07 2024 | 1.31 | -0.010 | -0.58% | 1.32 | 1.35 | 1.31 | 0.00 |
| May 06 2024 | 1.32 | -0.020 | -1.52% | 1.34 | 1.43 | 1.31 | 0.00 |
| May 05 2024 | 1.34 | 0.00 | 0.36% | 1.34 | 1.35 | 1.32 | 0.00 |
| May 04 2024 | 1.34 | 0.020 | 1.35% | 1.32 | 1.35 | 1.31 | 0.00 |
| May 03 2024 | 1.32 | 0.080 | 6.42% | 1.24 | 1.33 | 1.23 | 0.00 |
| May 02 2024 | 1.24 | 0.020 | 1.23% | 1.22 | 1.25 | 1.20 | 0.00 |
| May 01 2024 | 1.22 | -0.050 | -3.95% | 1.28 | 1.28 | 1.19 | 0.00 |
| Apr 30 2024 | 1.27 | -0.060 | -4.52% | 1.34 | 1.35 | 1.25 | 0.00 |
| Apr 29 2024 | 1.34 | 0.010 | 0.94% | 1.38 | 1.43 | 1.30 | 0.00 |
| Apr 28 2024 | 1.32 | 0.00 | -0.09% | 1.32 | 1.34 | 1.32 | 0.00 |
| Apr 27 2024 | 1.32 | -0.020 | -1.29% | 1.34 | 1.34 | 1.31 | 0.00 |
| Apr 26 2024 | 1.34 | -0.010 | -0.96% | 1.35 | 1.36 | 1.33 | 0.00 |
| Apr 25 2024 | 1.35 | 0.00 | -0.07% | 1.36 | 1.37 | 1.32 | 0.00 |
| Apr 24 2024 | 1.36 | -0.050 | -3.26% | 1.41 | 1.41 | 1.34 | 0.00 |
| Apr 23 2024 | 1.40 | -0.020 | -1.57% | 1.42 | 1.43 | 1.39 | 0.00 |
| Apr 22 2024 | 1.42 | 0.040 | 3.16% | 1.38 | 1.44 | 1.33 | 0.00 |
| Apr 21 2024 | 1.38 | 0.00 | -0.02% | 1.38 | 1.40 | 1.37 | 0.00 |
| Apr 20 2024 | 1.38 | 0.020 | 1.38% | 1.36 | 1.39 | 1.34 | 0.00 |
| Apr 19 2024 | 1.36 | 0.020 | 1.41% | 1.34 | 1.38 | 1.27 | 0.00 |
| Apr 18 2024 | 1.34 | 0.050 | 3.68% | 1.30 | 1.35 | 1.28 | 0.00 |
| Apr 17 2024 | 1.29 | -0.050 | -3.89% | 1.35 | 1.36 | 1.26 | 0.00 |
| Apr 16 2024 | 1.35 | 0.010 | 0.64% | 1.34 | 1.36 | 1.31 | 0.00 |
| Apr 15 2024 | 1.34 | -0.050 | -3.69% | 1.38 | 1.41 | 1.32 | 0.00 |
| Apr 14 2024 | 1.39 | 0.00 | 0.31% | 1.38 | 1.40 | 1.33 | 0.00 |
| Apr 13 2024 | 1.39 | -0.040 | -2.67% | 1.42 | 1.44 | 1.32 | 0.00 |
| Apr 12 2024 | 1.42 | -0.040 | -2.92% | 1.47 | 1.49 | 1.40 | 0.00 |
| Apr 11 2024 | 1.47 | -0.010 | -0.73% | 1.48 | 1.49 | 1.46 | 0.00 |
| Apr 10 2024 | 1.48 | 0.040 | 3.08% | 1.43 | 1.49 | 1.41 | 0.00 |
| Apr 09 2024 | 1.43 | -0.050 | -3.45% | 1.48 | 1.48 | 1.42 | 0.00 |
| Apr 08 2024 | 1.48 | 0.050 | 3.26% | 1.37 | 1.51 | 1.35 | 0.00 |
| Apr 07 2024 | 1.44 | 0.010 | 0.73% | 1.43 | 1.45 | 1.42 | 0.00 |
| Apr 06 2024 | 1.43 | 0.020 | 1.29% | 1.40 | 1.44 | 1.40 | 0.00 |
| Apr 05 2024 | 1.41 | -0.010 | -0.92% | 1.42 | 1.43 | 1.38 | 0.00 |
| Apr 04 2024 | 1.42 | 0.050 | 3.51% | 1.37 | 1.43 | 1.35 | 0.00 |
| Apr 03 2024 | 1.37 | 0.00 | 0.36% | 1.37 | 1.39 | 1.35 | 0.00 |
| Apr 02 2024 | 1.37 | -0.090 | -6.34% | 1.46 | 1.46 | 1.35 | 0.00 |
| Apr 01 2024 | 1.46 | -0.010 | -0.68% | 1.44 | 1.47 | 1.43 | 0.00 |
| Mar 31 2024 | 1.47 | 0.030 | 1.75% | 1.45 | 1.47 | 1.45 | 0.00 |
| Mar 30 2024 | 1.45 | -0.010 | -0.53% | 1.45 | 1.46 | 1.44 | 0.00 |
| Mar 29 2024 | 1.45 | -0.020 | -1.33% | 1.47 | 1.47 | 1.44 | 0.00 |
| Mar 28 2024 | 1.47 | 0.030 | 2.25% | 1.45 | 1.49 | 1.43 | 0.00 |
| Mar 27 2024 | 1.44 | -0.010 | -0.49% | 1.44 | 1.48 | 1.42 | 0.00 |
| Mar 26 2024 | 1.45 | 0.010 | 0.36% | 1.44 | 1.47 | 1.44 | 0.00 |
| Mar 25 2024 | 1.44 | 0.040 | 2.84% | 1.39 | 1.47 | 1.39 | 0.00 |
| Mar 24 2024 | 1.40 | 0.060 | 4.54% | 1.34 | 1.41 | 1.33 | 0.00 |
| Mar 23 2024 | 1.34 | 0.020 | 1.29% | 1.33 | 1.37 | 1.31 | 0.00 |
| Mar 22 2024 | 1.32 | -0.030 | -2.40% | 1.36 | 1.38 | 1.30 | 0.00 |
| Mar 21 2024 | 1.36 | -0.040 | -2.66% | 1.39 | 1.40 | 1.35 | 0.00 |
| Mar 20 2024 | 1.39 | 0.120 | 9.00% | 1.28 | 1.40 | 1.26 | 0.00 |
| Mar 19 2024 | 1.28 | -0.120 | -8.38% | 1.40 | 1.40 | 1.28 | 0.00 |
| Mar 18 2024 | 1.40 | -0.010 | -0.63% | 0.943883 | 1.48 | 0.94247 | 0.00 |
| Mar 17 2024 | 1.41 | 0.060 | 4.44% | 1.36 | 1.42 | 1.34 | 0.00 |
| Mar 16 2024 | 1.35 | -0.090 | -6.40% | 1.43 | 1.44 | 1.34 | 0.00 |
| Mar 15 2024 | 1.44 | -0.040 | -2.64% | 0.943883 | 1.45 | 0.94247 | 0.00 |
| Mar 14 2024 | 1.48 | -0.020 | -1.34% | 1.50 | 1.51 | 1.42 | 0.00 |
| Mar 13 2024 | 1.50 | 0.040 | 2.51% | 1.46 | 1.50 | 1.46 | 0.00 |
| Mar 12 2024 | 1.46 | 0.00 | 0.03% | 1.46 | 1.50 | 1.42 | 0.00 |
| Mar 11 2024 | 1.46 | 0.060 | 4.25% | 0.943883 | 1.49 | 0.94247 | 0.00 |
| Mar 10 2024 | 1.40 | 0.00 | 0.10% | 1.40 | 1.42 | 1.39 | 0.00 |
| Mar 09 2024 | 1.40 | 0.00 | 0.17% | 1.39 | 1.40 | 1.39 | 0.00 |
| Mar 08 2024 | 1.40 | 0.020 | 1.56% | 1.37 | 1.42 | 1.36 | 0.00 |
| Mar 07 2024 | 1.37 | 0.010 | 0.99% | 1.36 | 1.40 | 1.35 | 0.00 |
| Mar 06 2024 | 1.36 | 0.030 | 2.27% | 1.32 | 1.39 | 1.30 | 0.00 |
| Mar 05 2024 | 1.33 | -0.070 | -5.08% | 1.41 | 1.42 | 1.16 | 0.00 |
| Mar 04 2024 | 1.40 | 0.100 | 7.35% | 0.943883 | 1.42 | 0.94247 | 0.00 |
| Mar 03 2024 | 1.31 | 0.020 | 1.49% | 1.28 | 1.31 | 1.28 | 0.00 |
| Mar 02 2024 | 1.29 | -0.010 | -0.77% | 1.30 | 1.30 | 1.28 | 0.00 |
| Mar 01 2024 | 1.30 | 0.020 | 1.46% | 1.27 | 1.31 | 1.26 | 0.00 |
| Feb 29 2024 | 1.28 | 0.010 | 0.53% | 1.27 | 1.31 | 1.22 | 0.00 |
| Feb 28 2024 | 1.27 | 0.100 | 8.13% | 1.18 | 1.32 | 1.17 | 0.00 |
| Feb 27 2024 | 1.18 | 0.050 | 4.65% | 1.13 | 1.19 | 1.11 | 0.00 |
| Feb 26 2024 | 1.12 | 0.050 | 4.71% | 0.943883 | 1.13 | 0.94247 | 0.00 |
| Feb 25 2024 | 1.07 | 0.00 | 0.22% | 1.07 | 1.08 | 1.06 | 0.00 |
| Feb 24 2024 | 1.07 | 0.020 | 1.52% | 1.05 | 1.07 | 1.05 | 0.00 |
| Feb 23 2024 | 1.05 | -0.010 | -0.89% | 1.07 | 1.07 | 1.05 | 0.00 |
| Feb 22 2024 | 1.06 | -0.010 | -1.37% | 1.08 | 1.08 | 1.06 | 0.00 |
| Feb 21 2024 | 1.08 | -0.010 | -0.71% | 1.09 | 1.09 | 1.06 | 0.00 |
| Feb 20 2024 | 1.09 | 0.010 | 0.58% | 1.08 | 1.10 | 1.06 | 0.00 |
| Feb 19 2024 | 1.08 | -0.010 | -0.51% | 0.943883 | 1.09 | 0.94247 | 0.00 |
| Feb 18 2024 | 1.09 | 0.010 | 0.61% | 1.08 | 1.09 | 1.07 | 0.00 |
| Feb 17 2024 | 1.08 | -0.010 | -0.59% | 1.08 | 1.09 | 1.06 | 0.00 |
| Feb 16 2024 | 1.09 | 0.010 | 0.61% | 1.08 | 1.09 | 1.08 | 0.00 |
| Feb 15 2024 | 1.08 | 0.00 | 0.01% | 1.08 | 1.10 | 1.07 | 0.00 |
| Feb 14 2024 | 1.08 | 0.040 | 4.15% | 1.04 | 1.09 | 1.03 | 0.00 |
| Feb 13 2024 | 1.04 | 0.00 | 0.09% | 1.04 | 1.04 | 1.01 | 0.00 |
| Feb 12 2024 | 1.04 | 0.040 | 4.26% | 0.943883 | 1.04 | 0.94247 | 0.00 |
| Feb 11 2024 | 0.992765 | 0.00793 | 0.81% | 0.985686 | 1.00 | 0.981325 | 0.00 |
| Feb 10 2024 | 0.984835 | 0.018905 | 1.96% | 0.96802 | 0.993265 | 0.961501 | 0.00 |
