Ark Internet 1x (1ARW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4.708 | 0.08 | 1.70 | 4.708 | 4.708 | 4.708 | 0 |
| 1737048600 | 4.62935 | 0.04 | 0.92 | 4.62935 | 4.62935 | 4.62935 | 0 |
| 1736962200 | 4.58705 | 0.15 | 3.35 | 4.58705 | 4.58705 | 4.58705 | 4 |
| 1736875800 | 4.4385 | 0.13 | 2.90 | 4.4385 | 4.4385 | 4.4385 | 0 |
| 1736789400 | 4.31325 | -0.07 | -1.66 | 4.3705999 | 4.57695 | 4.2374 | 570 |
| 1736530200 | 4.3861 | -0.09 | -1.98 | 4.3861 | 4.3861 | 4.3861 | 0 |
| 1736443800 | 4.4746 | 0 | 0.00 | 4.4746 | 4.4746 | 4.4746 | 0 |
| 1736357400 | 4.4746 | -0.09 | -1.98 | 4.4746 | 4.4746 | 4.4746 | 0 |
| 1736271000 | 4.56485 | -0.14 | -3.06 | 4.56485 | 4.56485 | 4.56485 | 0 |
| 1736184600 | 4.7089 | 0.19 | 4.15 | 4.6855 | 4.77675 | 4.5115 | 109 |
| 1735925400 | 4.52135 | 0.09 | 1.94 | 4.52135 | 4.52135 | 4.52135 | 0 |
| 1735839000 | 4.43515 | 0.01 | 0.13 | 4.43515 | 4.43515 | 4.43515 | 0 |
| 1735666200 | 4.4294 | 0 | 0.00 | 4.4294 | 4.4294 | 4.4294 | 0 |
| 1735579800 | 4.4294 | -0.09 | -2.06 | 4.4294 | 4.4294 | 4.4294 | 0 |
| 1735320600 | 4.52255 | -0.01 | -0.13 | 4.52255 | 4.52255 | 4.52255 | 0 |
| 1735061400 | 4.52845 | 0 | 0.00 | 4.52845 | 4.52845 | 4.52845 | 27 |
| 1734975000 | 4.52845 | -0.06 | -1.39 | 4.52845 | 4.52845 | 4.52845 | 0 |
| 1734715800 | 4.59205 | 0.02 | 0.47 | 4.4427 | 4.64965 | 4.1798 | 1100 |
| 1734629400 | 4.57055 | -0.24 | -5.04 | 4.57055 | 4.57055 | 4.57055 | 0 |
| 1734543000 | 4.81295 | -0.04 | -0.86 | 4.81295 | 4.81295 | 4.81295 | 0 |
| 1734456600 | 4.85465 | 0.01 | 0.29 | 4.85465 | 4.85465 | 4.85465 | 0 |
| 1734370200 | 4.8407 | 0.15 | 3.19 | 4.8407 | 4.8407 | 4.8407 | 0 |
| 1734111000 | 4.69095 | -0.07 | -1.52 | 4.69095 | 4.69095 | 4.69095 | 0 |
| 1734024600 | 4.7634999 | 0.03 | 0.64 | 4.7634999 | 4.7634999 | 4.7634999 | 0 |
| 1733938200 | 4.7333 | 0.07 | 1.45 | 4.7333 | 4.7333 | 4.7333 | 0 |
| 1733851800 | 4.66585 | -0.02 | -0.47 | 4.66585 | 4.66585 | 4.66585 | 0 |
| 1733765400 | 4.6880499 | -0.07 | -1.44 | 4.6880499 | 4.6880499 | 4.6880499 | 11 |
| 1733506200 | 4.7566 | 0.06 | 1.35 | 4.7566 | 4.7566 | 4.7566 | 4 |
| 1733419800 | 4.69345 | 0.09 | 2.06 | 4.69345 | 4.69345 | 4.69345 | 4 |
| 1733333400 | 4.5987 | 0.12 | 2.65 | 4.5987 | 4.5987 | 4.5987 | 0 |
| 1733247000 | 4.4801 | 0.02 | 0.39 | 4.4801 | 4.4801 | 4.4801 | 4 |
| 1733160600 | 4.4628 | 0.06 | 1.43 | 4.4628 | 4.4628 | 4.4628 | 0 |
| 1732901400 | 4.3998 | 0.04 | 0.87 | 4.3998 | 4.3998 | 4.3998 | 0 |
| 1732815000 | 4.3617 | 0.04 | 1.04 | 4.3617 | 4.3617 | 4.3617 | 0 |
| 1732728600 | 4.31685 | -0.04 | -1.02 | 4.31685 | 4.31685 | 4.31685 | 0 |
| 1732642200 | 4.3615 | -0.05 | -1.24 | 4.3615 | 4.3615 | 4.3615 | 0 |
| 1732555800 | 4.41635 | 0.04 | 1.02 | 4.41635 | 4.41635 | 4.41635 | 4 |
| 1732296600 | 4.3716 | 0.04 | 0.89 | 4.3716 | 4.3716 | 4.3716 | 0 |
| 1732210200 | 4.333 | 0.1 | 2.25 | 4.333 | 4.333 | 4.333 | 0 |
| 1732123800 | 4.2375999 | -0.04 | -0.95 | 4.2375999 | 4.2375999 | 4.2375999 | 0 |
| 1732037400 | 4.27845 | 0.04 | 1.06 | 4.27845 | 4.27845 | 4.27845 | 0 |
| 1731951000 | 4.23375 | 0.09 | 2.24 | 4.23375 | 4.23375 | 4.23375 | 29 |
| 1731691800 | 4.14085 | -0.05 | -1.22 | 4.1199 | 4.22435 | 4.03755 | 150 |
| 1731605400 | 4.19185 | -0.16 | -3.57 | 4.19185 | 4.19185 | 4.19185 | 0 |
| 1731519000 | 4.3469 | 0.09 | 2.08 | 4.3469 | 4.3469 | 4.3469 | 4 |
| 1731432600 | 4.2583 | 0.02 | 0.49 | 4.2583 | 4.2583 | 4.2583 | 0 |
| 1731346200 | 4.23755 | 0.27 | 6.82 | 4.23755 | 4.23755 | 4.23755 | 0 |
| 1731087000 | 3.96705 | 0.02 | 0.59 | 3.96705 | 3.96705 | 3.96705 | 5 |
| 1731000600 | 3.94365 | 0.11 | 2.98 | 3.94365 | 3.94365 | 3.94365 | 5 |
| 1730914200 | 3.8295 | 0.21 | 5.89 | 3.8295 | 3.8295 | 3.8295 | 0 |
| 1730827800 | 3.61635 | 0.08 | 2.35 | 3.61635 | 3.61635 | 3.61635 | 0 |
| 1730741400 | 3.53325 | -0.02 | -0.58 | 3.53325 | 3.53325 | 3.53325 | 0 |
| 1730482200 | 3.55375 | 0.03 | 0.73 | 3.55375 | 3.55375 | 3.55375 | 0 |
| 1730395800 | 3.52815 | -0.17 | -4.71 | 3.52815 | 3.52815 | 3.52815 | 0 |
| 1730309400 | 3.7026 | 0.03 | 0.82 | 3.7026 | 3.7026 | 3.7026 | 5 |
| 1730223000 | 3.67265 | 0.02 | 0.65 | 3.67265 | 3.67265 | 3.67265 | 5 |
| 1730136600 | 3.6488 | 0.03 | 0.90 | 3.6488 | 3.6488 | 3.6488 | 0 |
| 1729873800 | 3.6164 | 0.06 | 1.75 | 3.6164 | 3.6164 | 3.6164 | 6 |
| 1729787400 | 3.5541 | 0.07 | 1.87 | 3.5541 | 3.5541 | 3.5541 | 0 |
| 1729701000 | 3.4887 | -0.04 | -1.13 | 3.4887 | 3.4887 | 3.4887 | 2 |
| 1729614600 | 3.5284 | -0 | -0.03 | 3.5284 | 3.5284 | 3.5284 | 0 |
| 1729528200 | 3.52955 | -0.06 | -1.56 | 3.52955 | 3.52955 | 3.52955 | 0 |
| 1729269000 | 3.58555 | 0.05 | 1.43 | 3.58555 | 3.58555 | 3.58555 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
