Shares Magazine
$4.75+0.09 (+2.00%)14 Mar 2025, 17:50
Ark Invest Ucits Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 13, 2025 | $4.70 | $4.70 | $4.64 | $4.65 | 4,384 |
| Mar 12, 2025 | $4.72 | $4.74 | $4.65 | $4.71 | 3,375 |
| Mar 11, 2025 | $4.74 | $4.76 | $4.67 | $4.68 | 227,776 |
| Mar 10, 2025 | $4.74 | $4.80 | $4.70 | $4.71 | 2,240 |
| Mar 7, 2025 | $4.74 | $4.78 | $4.74 | $4.74 | 2,934 |
| Mar 6, 2025 | $4.72 | $4.78 | $4.71 | $4.78 | 3,797 |
| Mar 5, 2025 | $4.67 | $4.72 | $4.60 | $4.70 | 1,967 |
| Mar 4, 2025 | $4.62 | $4.64 | $4.53 | $4.54 | 4,732 |
| Mar 3, 2025 | $4.73 | $4.75 | $4.67 | $4.71 | 6,322 |
| Feb 28, 2025 | $4.66 | $4.71 | $4.45 | $4.68 | 5,171 |
| Feb 27, 2025 | $4.79 | $4.84 | $4.73 | $4.74 | 3,295 |
| Feb 26, 2025 | $4.82 | $4.82 | $4.66 | $4.81 | 2,387 |
| Feb 25, 2025 | $4.75 | $4.75 | $4.59 | $4.74 | 2,254 |
| Feb 24, 2025 | $4.78 | $4.82 | $4.73 | $4.74 | 4,746 |
| Feb 21, 2025 | $4.83 | $4.84 | $4.77 | $4.78 | 2,063 |
| Feb 20, 2025 | $4.83 | $4.83 | $4.74 | $4.83 | 6,803 |
| Feb 19, 2025 | $4.84 | $4.88 | $4.77 | $4.78 | 4,064 |
| Feb 18, 2025 | $4.78 | $4.85 | $4.76 | $4.82 | 4,346 |
| Feb 17, 2025 | $4.80 | $4.83 | $4.78 | $4.80 | 4,192 |
| Feb 14, 2025 | $4.80 | $4.81 | $4.75 | $4.78 | 2,158 |
| Feb 13, 2025 | $4.74 | $4.77 | $4.69 | $4.75 | 2,408 |
| Feb 12, 2025 | $4.74 | $4.77 | $4.68 | $4.69 | 3,116 |
| Feb 11, 2025 | $4.70 | $4.74 | $4.66 | $4.72 | 4,625 |
| Feb 10, 2025 | $4.72 | $4.73 | $4.65 | $4.71 | 74,220 |
| Feb 7, 2025 | $4.74 | $4.75 | $4.65 | $4.68 | 7,530 |
| Feb 6, 2025 | $4.71 | $4.71 | $4.64 | $4.71 | 4,881 |
| Feb 5, 2025 | $4.64 | $4.68 | $4.59 | $4.65 | 7,278 |
| Feb 4, 2025 | $4.63 | $4.67 | $4.60 | $4.66 | 5,124 |
| Feb 3, 2025 | $4.58 | $4.67 | $4.51 | $4.61 | 7,675 |
| Jan 31, 2025 | $4.67 | $4.74 | $4.66 | $4.69 | 3,986 |
| Jan 30, 2025 | $4.67 | $4.69 | $4.58 | $4.68 | 1,180 |
| Jan 29, 2025 | $4.60 | $4.67 | $4.60 | $4.63 | 2,249 |
| Jan 28, 2025 | $4.66 | $4.67 | $4.60 | $4.61 | 5,200 |
| Jan 27, 2025 | $4.69 | $4.71 | $4.63 | $4.66 | 2,065 |
| Jan 24, 2025 | $4.76 | $4.76 | $4.69 | $4.74 | 6,200 |
| Jan 23, 2025 | $4.72 | $4.73 | $4.68 | $4.70 | 3,586 |
| Jan 22, 2025 | $4.75 | $4.75 | $4.66 | $4.71 | 3,171 |
| Jan 21, 2025 | $4.68 | $4.71 | $4.64 | $4.70 | 1,861 |
| Jan 20, 2025 | $4.66 | $4.71 | $4.60 | $4.68 | 3,613 |
| Jan 17, 2025 | $4.64 | $4.65 | $4.56 | $4.64 | 1,952 |
| Jan 16, 2025 | $4.59 | $4.63 | $4.54 | $4.59 | 1,753 |
| Jan 15, 2025 | $4.53 | $4.58 | $4.53 | $4.56 | 4,252 |
| Jan 14, 2025 | $4.50 | $4.51 | $4.44 | $4.49 | 1,244 |
| Jan 13, 2025 | $4.42 | $4.45 | $4.37 | $4.44 | 6,737 |
| Jan 10, 2025 | $4.53 | $4.54 | $4.45 | $4.44 | 1,046 |
| Jan 9, 2025 | $4.54 | $4.57 | $4.49 | $4.53 | 4,396 |
| Jan 8, 2025 | $4.58 | $4.59 | $4.50 | $4.51 | 3,657 |
| Jan 7, 2025 | $4.62 | $4.63 | $4.58 | $4.59 | 918 |
| Jan 6, 2025 | $4.64 | $4.64 | $4.53 | $4.63 | 6,907 |
| Jan 3, 2025 | $4.55 | $4.57 | $4.49 | $4.53 | 5,533 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bakkavor Group PLC | 176.50 | 16.89 |
| Ferrexpo PLC | 83.50 | 13.45 |
| Hays PLC | 85.10 | 12.34 |
| Ashmore Group PLC | 162.40 | 8.77 |
| Melrose Industries PLC | 528.00 | 6.41 |
| Hochschild Mining PLC | 234.00 | 4.93 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tesco PLC | 339.20 | -8.69 |
| Sainsbury (J) PLC | 235.00 | -7.77 |
| Burberry Group PLC | 948.20 | -5.18 |
| Marks And Spencer Group PLC | 334.40 | -5.22 |
| Bodycote PLC | 606.00 | -4.87 |
| Asos PLC | 250.00 | -3.03 |