Register for streaming realtime charts, analysis tools, and prices.
ARKMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 1.12 | -0.040 | -3.25% | 1.16 | 1.20 | 1.10 | 253,312.00 |
| Jul 22 2024 | 1.15 | -0.130 | -10.15% | 1.33 | 1.33 | 1.14 | 222,909.00 |
| Jul 21 2024 | 1.28 | 0.050 | 3.93% | 1.24 | 1.29 | 1.18 | 155,906.00 |
| Jul 20 2024 | 1.24 | -0.030 | -2.62% | 1.27 | 1.29 | 1.22 | 131,997.00 |
| Jul 19 2024 | 1.27 | 0.030 | 2.57% | 1.24 | 1.29 | 1.20 | 108,891.00 |
| Jul 18 2024 | 1.24 | -0.060 | -4.58% | 1.29 | 1.30 | 1.20 | 104,473.00 |
| Jul 17 2024 | 1.30 | 0.050 | 3.99% | 1.25 | 1.37 | 1.24 | 369,993.00 |
| Jul 16 2024 | 1.25 | -0.020 | -1.64% | 1.27 | 1.27 | 1.13 | 307,522.00 |
| Jul 15 2024 | 1.27 | 0.170 | 15.21% | 1.33 | 1.33 | 1.10 | 241,494.00 |
| Jul 14 2024 | 1.10 | 0.040 | 3.74% | 1.06 | 1.11 | 1.05 | 52,805.00 |
| Jul 13 2024 | 1.06 | 0.040 | 3.73% | 1.03 | 1.08 | 1.03 | 61,611.00 |
| Jul 12 2024 | 1.02 | -0.030 | -2.93% | 1.05 | 1.06 | 0.992173 | 178,994.00 |
| Jul 11 2024 | 1.05 | -0.090 | -7.82% | 1.14 | 1.16 | 1.05 | 94,114.00 |
| Jul 10 2024 | 1.14 | 0.020 | 1.91% | 1.12 | 1.18 | 1.10 | 97,749.00 |
| Jul 09 2024 | 1.12 | 0.030 | 2.76% | 1.09 | 1.16 | 1.08 | 169,706.00 |
| Jul 08 2024 | 1.09 | 0.040 | 3.97% | 1.33 | 1.33 | 1.05 | 257,638.00 |
| Jul 07 2024 | 1.05 | -0.140 | -11.70% | 1.18 | 1.18 | 1.04 | 238,973.00 |
| Jul 06 2024 | 1.19 | 0.110 | 10.33% | 1.07 | 1.20 | 1.07 | 121,180.00 |
| Jul 05 2024 | 1.08 | -0.080 | -6.89% | 1.15 | 1.15 | 1.00 | 693,446.00 |
| Jul 04 2024 | 1.16 | -0.090 | -7.45% | 1.24 | 1.26 | 1.15 | 269,699.00 |
| Jul 03 2024 | 1.25 | -0.090 | -6.50% | 1.34 | 1.34 | 1.24 | 308,145.00 |
| Jul 02 2024 | 1.34 | 0.100 | 7.93% | 1.24 | 1.36 | 1.24 | 172,923.00 |
| Jul 01 2024 | 1.24 | -0.180 | -12.70% | 1.33 | 1.45 | 1.17 | 307,900.00 |
| Jun 30 2024 | 1.42 | 0.030 | 1.90% | 1.39 | 1.45 | 1.37 | 150,216.00 |
| Jun 29 2024 | 1.39 | -0.050 | -3.64% | 1.45 | 1.46 | 1.39 | 77,444.00 |
| Jun 28 2024 | 1.44 | -0.040 | -2.66% | 1.48 | 1.54 | 1.44 | 177,133.00 |
| Jun 27 2024 | 1.48 | -0.090 | -5.62% | 1.57 | 1.57 | 1.48 | 163,221.00 |
| Jun 26 2024 | 1.57 | 0.00 | -0.20% | 1.33 | 1.62 | 1.17 | 159,372.00 |
| Jun 25 2024 | 1.58 | 0.050 | 3.09% | 1.54 | 1.61 | 1.52 | 173,843.00 |
| Jun 24 2024 | 1.53 | 0.130 | 9.61% | 1.41 | 1.53 | 1.32 | 397,637.00 |
| Jun 23 2024 | 1.39 | -0.070 | -5.08% | 1.47 | 1.52 | 1.39 | 116,629.00 |
| Jun 22 2024 | 1.47 | -0.050 | -3.32% | 1.52 | 1.55 | 1.47 | 164,823.00 |
| Jun 21 2024 | 1.52 | 0.070 | 5.03% | 1.45 | 1.58 | 1.37 | 545,616.00 |
| Jun 20 2024 | 1.45 | 0.150 | 11.52% | 1.30 | 1.52 | 1.29 | 402,072.00 |
| Jun 19 2024 | 1.30 | 0.050 | 3.79% | 1.25 | 1.33 | 1.24 | 191,330.00 |
| Jun 18 2024 | 1.25 | -0.080 | -5.74% | 1.33 | 1.33 | 1.17 | 322,017.00 |
| Jun 17 2024 | 1.33 | -0.170 | -11.53% | 1.93 | 2.20 | 1.31 | 226,220.00 |
| Jun 16 2024 | 1.50 | 0.030 | 2.03% | 1.47 | 1.52 | 1.44 | 98,179.00 |
| Jun 15 2024 | 1.47 | -0.010 | -0.57% | 1.47 | 1.52 | 1.47 | 101,437.00 |
| Jun 14 2024 | 1.48 | -0.100 | -6.18% | 1.57 | 1.60 | 1.42 | 284,736.00 |
| Jun 13 2024 | 1.57 | -0.180 | -10.47% | 1.75 | 1.75 | 1.56 | 123,623.00 |
| Jun 12 2024 | 1.76 | 0.170 | 10.65% | 1.60 | 1.81 | 1.54 | 182,079.00 |
| Jun 11 2024 | 1.59 | -0.080 | -4.83% | 1.67 | 1.69 | 1.56 | 241,675.00 |
| Jun 10 2024 | 1.67 | -0.120 | -6.91% | 1.93 | 2.20 | 1.67 | 192,573.00 |
| Jun 09 2024 | 1.79 | 0.010 | 0.81% | 1.78 | 1.83 | 1.75 | 107,972.00 |
| Jun 08 2024 | 1.78 | -0.120 | -6.55% | 1.89 | 1.94 | 1.77 | 276,372.00 |
| Jun 07 2024 | 1.90 | -0.170 | -8.13% | 2.10 | 2.14 | 1.78 | 301,948.00 |
| Jun 06 2024 | 2.07 | -0.030 | -1.35% | 2.09 | 2.10 | 2.01 | 168,603.00 |
| Jun 05 2024 | 2.10 | -0.020 | -0.87% | 1.93 | 2.20 | 1.80 | 340,296.00 |
| Jun 04 2024 | 2.12 | 0.210 | 11.05% | 1.91 | 2.12 | 1.90 | 155,816.00 |
| Jun 03 2024 | 1.91 | -0.040 | -2.29% | 1.94 | 1.99 | 1.91 | 97,849.00 |
| Jun 02 2024 | 1.95 | -0.030 | -1.72% | 2.01 | 2.08 | 1.91 | 153,491.00 |
| Jun 01 2024 | 1.99 | -0.070 | -3.21% | 2.05 | 2.05 | 1.94 | 109,905.00 |
| May 31 2024 | 2.05 | 0.110 | 5.45% | 1.95 | 2.11 | 1.91 | 355,996.00 |
| May 30 2024 | 1.95 | 0.040 | 2.26% | 1.94 | 2.07 | 1.86 | 412,131.00 |
| May 29 2024 | 1.90 | 0.150 | 8.84% | 1.75 | 1.99 | 1.73 | 410,852.00 |
| May 28 2024 | 1.75 | -0.080 | -4.16% | 1.83 | 1.83 | 1.72 | 103,414.00 |
| May 27 2024 | 1.83 | 0.090 | 5.04% | 1.93 | 1.96 | 1.73 | 146,481.00 |
| May 26 2024 | 1.74 | -0.060 | -3.22% | 1.79 | 1.80 | 1.71 | 72,831.00 |
| May 25 2024 | 1.80 | 0.00 | -0.16% | 1.81 | 1.85 | 1.79 | 73,563.00 |
| May 24 2024 | 1.80 | -0.060 | -3.14% | 1.85 | 1.90 | 1.77 | 64,808.00 |
| May 23 2024 | 1.86 | -0.140 | -7.00% | 1.99 | 2.01 | 1.77 | 246,950.00 |
| May 22 2024 | 2.00 | 0.010 | 0.76% | 2.00 | 2.11 | 1.94 | 297,368.00 |
| May 21 2024 | 1.98 | -0.060 | -3.16% | 2.03 | 2.06 | 1.94 | 128,055.00 |
| May 20 2024 | 2.05 | 0.220 | 12.16% | 1.93 | 2.05 | 1.80 | 336,254.00 |
| May 19 2024 | 1.82 | -0.050 | -2.88% | 1.88 | 1.92 | 1.81 | 114,928.00 |
| May 18 2024 | 1.88 | 0.00 | -0.05% | 1.88 | 1.92 | 1.83 | 117,390.00 |
| May 17 2024 | 1.88 | 0.050 | 2.71% | 1.83 | 1.93 | 1.80 | 272,597.00 |
| May 16 2024 | 1.83 | -0.090 | -4.68% | 1.90 | 1.91 | 1.76 | 158,060.00 |
| May 15 2024 | 1.92 | 0.150 | 8.17% | 1.78 | 1.96 | 1.72 | 454,644.00 |
| May 14 2024 | 1.78 | -0.160 | -8.36% | 1.93 | 1.96 | 1.74 | 259,504.00 |
| May 13 2024 | 1.94 | -0.040 | -1.94% | 1.59 | 2.10 | 1.43 | 443,780.00 |
| May 12 2024 | 1.98 | -0.060 | -2.73% | 2.03 | 2.06 | 1.96 | 94,665.00 |
| May 11 2024 | 2.03 | -0.090 | -4.02% | 2.10 | 2.17 | 2.01 | 286,659.00 |
| May 10 2024 | 2.12 | -0.020 | -1.10% | 2.15 | 2.29 | 2.02 | 382,056.00 |
| May 09 2024 | 2.14 | 0.270 | 14.41% | 1.87 | 2.17 | 1.87 | 320,604.00 |
| May 08 2024 | 1.87 | -0.130 | -6.42% | 1.98 | 2.02 | 1.85 | 252,682.00 |
| May 07 2024 | 2.00 | -0.060 | -2.89% | 2.06 | 2.19 | 2.00 | 328,393.00 |
| May 06 2024 | 2.06 | -0.050 | -2.35% | 1.59 | 2.21 | 1.43 | 362,339.00 |
| May 05 2024 | 2.11 | 0.280 | 15.12% | 1.83 | 2.14 | 1.75 | 441,491.00 |
| May 04 2024 | 1.83 | 0.070 | 4.19% | 1.75 | 1.86 | 1.74 | 165,173.00 |
| May 03 2024 | 1.76 | 0.240 | 15.47% | 1.52 | 1.79 | 1.50 | 266,185.00 |
| May 02 2024 | 1.52 | -0.050 | -2.98% | 1.56 | 1.59 | 1.48 | 219,740.00 |
| May 01 2024 | 1.57 | 0.040 | 2.44% | 1.52 | 1.61 | 1.38 | 276,685.00 |
| Apr 30 2024 | 1.53 | -0.100 | -6.30% | 1.63 | 1.66 | 1.42 | 255,267.00 |
| Apr 29 2024 | 1.63 | 0.030 | 2.12% | 1.59 | 1.87 | 1.43 | 252,312.00 |
| Apr 28 2024 | 1.60 | -0.100 | -6.06% | 1.69 | 1.77 | 1.60 | 144,447.00 |
| Apr 27 2024 | 1.70 | 0.040 | 2.56% | 1.66 | 1.74 | 1.57 | 277,430.00 |
| Apr 26 2024 | 1.66 | -0.030 | -1.95% | 1.69 | 1.73 | 1.61 | 185,378.00 |
| Apr 25 2024 | 1.69 | 0.010 | 0.79% | 1.69 | 1.80 | 1.58 | 291,976.00 |
