Shares Magazine
$5.37-0.02 (-0.35%)15 Jul 2025, 16:27
Ark Invest Ucits Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | $5.42 | $5.42 | $5.34 | $5.39 | 552 |
| Jul 11, 2025 | $5.44 | $5.50 | $5.39 | $5.41 | 1,534 |
| Jul 10, 2025 | $5.46 | $5.48 | $5.43 | $5.45 | 185 |
| Jul 9, 2025 | $5.41 | $5.45 | $5.35 | $5.39 | 10,725 |
| Jul 8, 2025 | $5.44 | $5.44 | $5.34 | $5.39 | 2,510 |
| Jul 7, 2025 | $5.37 | $5.41 | $5.36 | $5.39 | 4,178 |
| Jul 4, 2025 | $5.40 | $5.43 | $5.38 | $5.40 | 1,332 |
| Jul 3, 2025 | $5.43 | $5.45 | $5.42 | $5.43 | 556 |
| Jul 2, 2025 | $5.40 | $5.43 | $5.35 | $5.38 | 1,302 |
| Jul 1, 2025 | $5.35 | $5.37 | $5.31 | $5.35 | 3,344 |
| Jun 30, 2025 | $5.35 | $5.42 | $5.31 | $5.33 | 1,105 |
| Jun 27, 2025 | $5.32 | $5.37 | $5.32 | $5.36 | 4,571 |
| Jun 26, 2025 | $5.26 | $5.31 | $5.26 | $5.29 | 3,200 |
| Jun 25, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | 28,231 |
| Jun 24, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | 2,388 |
| Jun 23, 2025 | $5.10 | $5.15 | $5.05 | $5.14 | 12,119 |
| Jun 20, 2025 | $5.17 | $5.17 | $5.08 | $5.13 | 3,736 |
| Jun 19, 2025 | $5.11 | $5.16 | $5.08 | $5.10 | 1,252 |
| Jun 18, 2025 | $5.16 | $5.20 | $5.13 | $5.17 | 1,011 |
| Jun 17, 2025 | $5.20 | $5.20 | $5.17 | $5.19 | 1,016 |
| Jun 16, 2025 | $5.22 | $5.25 | $5.18 | $5.24 | 720 |
| Jun 13, 2025 | $5.13 | $5.18 | $5.09 | $5.19 | 1,038 |
| Jun 12, 2025 | $5.17 | $5.24 | $5.14 | $5.22 | 3,294 |
| Jun 11, 2025 | $5.19 | $5.25 | $5.15 | $5.23 | 17,575 |
| Jun 10, 2025 | $5.20 | $5.22 | $5.14 | $5.20 | 3,028 |
| Jun 9, 2025 | $5.15 | $5.22 | $5.15 | $5.18 | 652 |
| Jun 6, 2025 | $5.20 | $5.23 | $5.14 | $5.18 | 312 |
| Jun 5, 2025 | $5.19 | $5.20 | $5.17 | $5.18 | 1,167 |
| Jun 4, 2025 | $5.18 | $5.20 | $5.11 | $5.17 | 1,999 |
| Jun 3, 2025 | $5.11 | $5.13 | $5.11 | $5.12 | 753 |
| Jun 2, 2025 | $5.12 | $5.12 | $5.05 | $5.11 | 1,348 |
| May 30, 2025 | $5.14 | $5.14 | $5.10 | $5.11 | 228 |
| May 29, 2025 | $5.12 | $5.17 | $5.12 | $5.12 | 600,060 |
| May 28, 2025 | $5.12 | $5.18 | $5.09 | $5.12 | 455 |
| May 27, 2025 | $5.17 | $5.17 | $5.09 | $5.17 | 616,457 |
| May 23, 2025 | $5.11 | $5.11 | $4.95 | $5.05 | 3,021 |
| May 22, 2025 | $5.07 | $5.11 | $5.04 | $5.07 | 2,847 |
| May 21, 2025 | $5.08 | $5.14 | $5.06 | $5.12 | 1,453,783 |
| May 20, 2025 | $5.09 | $5.12 | $5.03 | $5.12 | 1,493,910 |
| May 19, 2025 | $5.04 | $5.07 | $4.99 | $5.06 | 4,525 |
| May 16, 2025 | $5.07 | $5.07 | $4.99 | $4.99 | 2,376 |
| May 15, 2025 | $5.02 | $5.04 | $4.96 | $5.00 | 1,011 |
| May 14, 2025 | $5.04 | $5.04 | $5.00 | $5.02 | 2,279 |
| May 13, 2025 | $4.99 | $5.06 | $4.97 | $5.05 | 7,484 |
| May 12, 2025 | $5.04 | $5.06 | $5.01 | $5.00 | 2,725 |
| May 9, 2025 | $4.94 | $4.95 | $4.90 | $4.93 | 882,059 |
| May 8, 2025 | $4.86 | $4.92 | $4.86 | $4.91 | 900,898 |
| May 7, 2025 | $4.85 | $4.88 | $4.84 | $4.87 | 923,711 |
| May 6, 2025 | $4.90 | $4.90 | $4.80 | $4.86 | 7,813 |
| May 2, 2025 | $4.80 | $4.85 | $4.79 | $4.86 | 14,927 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |