Ark Internet 1x (1ARW)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4.2825 | -0.27 | -5.98 | 4.2825 | 4.2825 | 4.2825 | 29 |
| 1740418200 | 4.555 | -0.25 | -5.18 | 4.555 | 4.555 | 4.555 | 0 |
| 1740159000 | 4.804 | -0.01 | -0.17 | 4.907 | 4.99725 | 4.759 | 2 |
| 1740072600 | 4.812 | -0.18 | -3.51 | 4.812 | 4.812 | 4.812 | 0 |
| 1739986200 | 4.98725 | -0.03 | -0.68 | 4.98725 | 4.98725 | 4.98725 | 0 |
| 1739899800 | 5.02125 | -0.06 | -1.24 | 5.02125 | 5.02125 | 5.02125 | 57 |
| 1739813400 | 5.0845 | 0.02 | 0.48 | 5.0845 | 5.0845 | 5.0845 | 0 |
| 1739554200 | 5.0599999 | 0.11 | 2.14 | 5.0599999 | 5.0599999 | 5.0599999 | 26 |
| 1739467800 | 4.954 | 0.1 | 2.15 | 4.954 | 4.954 | 4.954 | 4 |
| 1739381400 | 4.8495 | -0.02 | -0.42 | 4.8495 | 4.8495 | 4.8495 | 0 |
| 1739295000 | 4.87 | -0.1 | -2.06 | 4.87 | 4.87 | 4.87 | 0 |
| 1739208600 | 4.97245 | 0.03 | 0.68 | 4.97245 | 4.97245 | 4.97245 | 0 |
| 1738949400 | 4.93865 | 0.06 | 1.16 | 4.93865 | 4.93865 | 4.93865 | 0 |
| 1738863000 | 4.8822 | -0.02 | -0.45 | 4.8822 | 4.8822 | 4.8822 | 4 |
| 1738776600 | 4.9043 | -0.02 | -0.35 | 4.9043 | 4.9043 | 4.9043 | 0 |
| 1738690200 | 4.92155 | 0.13 | 2.77 | 4.92155 | 4.92155 | 4.92155 | 0 |
| 1738603800 | 4.78895 | -0.2 | -4.04 | 4.78895 | 4.78895 | 4.78895 | 0 |
| 1738344600 | 4.9908 | 0.06 | 1.25 | 4.9908 | 4.9908 | 4.9908 | 0 |
| 1738258200 | 4.929 | 0.12 | 2.56 | 4.929 | 4.929 | 4.929 | 0 |
| 1738171800 | 4.8059 | 0.03 | 0.53 | 4.8059 | 4.8059 | 4.8059 | 4 |
| 1738085400 | 4.78075 | 0.1 | 2.16 | 4.7369 | 5.0571 | 4.60055 | 131 |
| 1737999000 | 4.67955 | -0.19 | -3.93 | 4.67955 | 4.67955 | 4.67955 | 0 |
| 1737739800 | 4.8708 | 0.09 | 1.89 | 4.8708 | 4.8708 | 4.8708 | 0 |
| 1737653400 | 4.78055 | 0.01 | 0.13 | 4.78055 | 4.78055 | 4.78055 | 0 |
| 1737567000 | 4.77455 | 0.04 | 0.79 | 4.77455 | 4.77455 | 4.77455 | 4 |
| 1737480600 | 4.73725 | 0.06 | 1.25 | 4.73725 | 4.73725 | 4.73725 | 0 |
| 1737394200 | 4.6788 | -0.03 | -0.62 | 4.6788 | 4.6788 | 4.6788 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
