Ark Invest Ucits Icav Artificial Intelligence & Robotics

(ARCI)
Sector: n/a
555.05p
12.90p 2.38
Last updated: 10:38:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 536.30p 542.15p 531.00p 528.55p 24,452
21/11/2024 529.20p 529.20p 517.31p 528.55p 314,236
20/11/2024 515.60p 521.20p 509.50p 513.00p 12,280
19/11/2024 516.90p 513.84p 505.50p 513.75p 1,655
18/11/2024 516.90p 516.90p 504.20p 510.85p 18,973
15/11/2024 506.00p 511.31p 504.70p 514.90p 26,388
14/11/2024 525.90p 525.90p 511.86p 514.90p 13,239
13/11/2024 514.80p 530.20p 510.40p 511.95p 39,951
12/11/2024 518.00p 518.00p 504.20p 511.95p 26,117
11/11/2024 502.30p 512.35p 498.04p 511.80p 60,209
08/11/2024 483.25p 490.45p 483.25p 490.45p 38,441
07/11/2024 482.55p 486.39p 479.70p 485.48p 19,261
06/11/2024 477.80p 490.15p 471.05p 476.10p 23,457
05/11/2024 455.65p 455.98p 449.75p 455.98p 13,915
04/11/2024 448.60p 450.20p 444.45p 447.85p 3,416
01/11/2024 448.60p 451.65p 446.95p 450.70p 2,807
31/10/2024 459.25p 454.70p 444.50p 448.12p 1,199
30/10/2024 459.25p 461.07p 457.50p 457.47p 7,896
29/10/2024 458.85p 458.95p 456.00p 457.47p 2,526
28/10/2024 458.25p 459.68p 455.95p 458.97p 32,578
25/10/2024 453.00p 457.00p 449.95p 455.07p 19,431
24/10/2024 451.10p 455.52p 449.60p 445.45p 9,365
23/10/2024 448.10p 451.00p 445.45p 445.45p 9,446
22/10/2024 448.40p 449.65p 446.10p 446.10p 2,863
21/10/2024 448.40p 452.65p 446.15p 446.65p 6,915
18/10/2024 448.05p 450.15p 445.70p 449.15p 876
17/10/2024 448.30p 452.65p 448.30p 449.35p 4,712
16/10/2024 443.80p 446.20p 438.25p 444.95p 4,713
15/10/2024 446.85p 448.60p 435.25p 441.80p 3,940
14/10/2024 445.60p 449.40p 444.20p 445.73p 6,575
11/10/2024 442.45p 445.95p 440.90p 443.55p 13,000
10/10/2024 443.45p 446.15p 439.60p 445.90p 7,574
09/10/2024 443.20p 443.65p 437.40p 442.95p 21,202
08/10/2024 438.10p 438.75p 433.25p 437.90p 7,100
07/10/2024 441.25p 441.25p 436.25p 436.95p 9,488
04/10/2024 431.50p 439.55p 429.70p 436.35p 1,879
03/10/2024 431.50p 435.60p 428.45p 431.33p 4,042
02/10/2024 420.25p 426.83p 419.70p 426.82p 323
01/10/2024 420.25p 426.96p 419.55p 420.63p 5,593
30/09/2024 423.55p 425.80p 422.50p 422.98p 13,982
27/09/2024 424.35p 426.30p 421.45p 425.17p 1,713
26/09/2024 430.95p 430.95p 419.88p 419.88p 8,852
25/09/2024 419.25p 424.40p 417.20p 423.55p 6,806
24/09/2024 420.05p 420.60p 414.80p 417.43p 1,333
23/09/2024 415.15p 417.40p 414.80p 416.15p 4,912
20/09/2024 408.80p 413.30p 410.40p 411.80p 1,934
19/09/2024 408.80p 414.48p 411.50p 414.48p 685
18/09/2024 408.80p 408.80p 403.95p 404.95p 8,938
17/09/2024 410.80p 410.80p 406.20p 410.20p 6,563
16/09/2024 401.50p 407.10p 400.70p 403.07p 2,899
13/09/2024 401.50p 407.03p 401.50p 400.27p 1,417
12/09/2024 398.60p 402.70p 398.45p 391.10p 9,043
11/09/2024 389.95p 392.40p 387.85p 389.83p 5,483
10/09/2024 382.90p 391.15p 386.70p 389.83p 2,668
09/09/2024 382.90p 388.30p 382.50p 386.17p 1,213
06/09/2024 385.00p 389.65p 375.75p 375.75p 172
05/09/2024 387.45p 390.25p 385.95p 385.95p 1,783
04/09/2024 383.65p 388.42p 383.65p 388.42p 7,276
03/09/2024 399.40p 400.67p 392.00p 392.00p 10,276
02/09/2024 398.95p 400.00p 396.70p 395.20p 1,726
30/08/2024 388.95p 398.95p 395.20p 395.20p 622
29/08/2024 388.95p 399.05p 388.85p 398.13p 1,596
28/08/2024 394.20p 396.55p 387.70p 388.55p 2,041
27/08/2024 398.60p 398.60p 391.00p 393.20p 3,255
26/08/2024 405.75p 408.20p 403.45p 403.45p 540
23/08/2024 405.75p 408.20p 403.45p 403.45p 540
22/08/2024 405.75p 408.20p 403.45p 403.45p 540
21/08/2024 401.35p 403.40p 401.12p 402.83p 10,830
20/08/2024 409.05p 409.97p 399.85p 401.07p 688
19/08/2024 401.95p 404.75p 401.25p 402.40p 51,426
16/08/2024 404.15p 404.70p 397.20p 402.15p 2,489
15/08/2024 389.30p 398.65p 388.45p 397.83p 1,645
14/08/2024 389.30p 389.70p 386.75p 388.25p 2,649
13/08/2024 381.90p 387.75p 383.81p 387.05p 1,677
12/08/2024 381.90p 382.28p 380.33p 380.33p 39,346
09/08/2024 385.45p 386.01p 379.80p 381.50p 3,550
08/08/2024 380.55p 377.15p 366.95p 377.15p 543
07/08/2024 380.55p 380.55p 374.11p 378.13p 38,613
06/08/2024 366.75p 371.51p 366.75p 368.20p 77,951
05/08/2024 354.35p 361.65p 338.40p 361.53p 36,129
02/08/2024 379.55p 380.46p 365.50p 368.43p 9,889
01/08/2024 402.90p 402.90p 391.23p 391.23p 173
31/07/2024 396.50p 397.10p 395.45p 397.05p 1,438
30/07/2024 397.80p 398.51p 392.00p 392.00p 640
29/07/2024 397.80p 404.30p 397.38p 397.38p 543
26/07/2024 397.80p 398.25p 394.15p 393.85p 19,688
25/07/2024 388.45p 393.85p 388.45p 393.85p 43,855
24/07/2024 408.35p 407.91p 398.88p 398.87p 629
23/07/2024 408.35p 416.85p 408.35p 416.85p 535
22/07/2024 408.05p 408.05p 405.05p 405.47p 2,345
19/07/2024 415.90p 409.51p 405.72p 405.73p 1,953
18/07/2024 415.90p 418.40p 410.45p 410.45p 16,644
17/07/2024 415.00p 421.90p 415.00p 415.00p 7,624
16/07/2024 424.45p 426.60p 422.05p 424.65p 326
15/07/2024 424.45p 425.80p 422.70p 425.80p 4,987
12/07/2024 414.15p 419.85p 413.95p 419.37p 20,714
11/07/2024 422.25p 424.60p 418.10p 418.10p 18,420
10/07/2024 421.35p 421.35p 418.08p 418.07p 9,246
09/07/2024 423.60p 423.60p 418.88p 418.87p 12,802
08/07/2024 422.00p 422.40p 420.15p 422.40p 8,354
05/07/2024 416.40p 418.20p 415.50p 417.50p 5,630
04/07/2024 415.45p 416.55p 414.88p 414.87p 24,900
03/07/2024 411.15p 414.60p 411.10p 413.85p 6,345
02/07/2024 408.65p 409.80p 402.35p 409.22p 554
01/07/2024 408.65p 405.60p 401.40p 404.55p 1,358
28/06/2024 408.65p 409.05p 406.95p 406.95p 8,628
27/06/2024 403.05p 403.75p 401.11p 402.08p 6,646
26/06/2024 399.10p 402.40p 399.10p 401.92p 6,328
25/06/2024 396.15p 398.10p 395.05p 398.10p 2,222
24/06/2024 398.15p 400.00p 396.45p 397.35p 7,825
21/06/2024 398.30p 398.85p 394.95p 395.73p 6,772
20/06/2024 402.75p 405.11p 401.70p 401.70p 944
19/06/2024 402.75p 402.75p 402.10p 402.35p 2,193
18/06/2024 399.60p 400.85p 399.60p 400.00p 5,189
17/06/2024 392.25p 393.20p 392.00p 393.20p 188
14/06/2024 392.25p 394.35p 391.30p 392.78p 17,880
13/06/2024 396.40p 396.85p 392.53p 392.53p 1,071
12/06/2024 392.50p 395.10p 392.20p 395.10p 6,668