ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AKROGBP Akropolis

0.005043
0.000096 (1.93%)
21:04:59 - Realtime Data

AKROGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.004936 -0.000024 -0.48% 0.00495 0.005529 0.004867 45,180.00
Mar 26 2024 0.00496 0.000018 0.36% 0.004942 0.005597 0.004933 35,019.00
Mar 25 2024 0.004942 -0.000397 -7.44% 0.004772 0.011156 0.004226 703,992.00
Mar 24 2024 0.005339 0.000232 4.54% 0.005105 0.005358 0.005076 324,469.00
Mar 23 2024 0.005107 0.000065 1.29% 0.005059 0.005234 0.004563 103,131.00
Mar 22 2024 0.005042 0.000393 8.44% 0.004658 0.00526 0.00446 178,279.00
Mar 21 2024 0.00465 -0.000127 -2.66% 0.004772 0.004789 0.004161 116,850.00
Mar 20 2024 0.004777 0.000394 9.00% 0.004393 0.004788 0.003934 132,739.00
Mar 19 2024 0.004383 -0.000401 -8.38% 0.004782 0.004804 0.003998 75,947.00
Mar 18 2024 0.004784 -0.00003 -0.62% 0.005449 0.011795 0.004587 645,401.00
Mar 17 2024 0.004814 0.000205 4.44% 0.004654 0.005386 0.004601 109,663.00
Mar 16 2024 0.004609 -0.000862 -15.75% 0.005449 0.005991 0.004587 147,115.00
Mar 15 2024 0.005471 -0.00071 -11.49% 0.006128 0.011242 0.005172 963,281.00
Mar 14 2024 0.006182 -0.000084 -1.34% 0.006268 0.006325 0.005948 1,214,967.00
Mar 13 2024 0.006266 0.000154 2.51% 0.006112 0.006297 0.006099 146,335.00
Mar 12 2024 0.006112 0.000557 10.03% 0.006128 0.006849 0.005562 2,590,840.00
Mar 11 2024 0.005555 -0.000306 -5.22% 0.00436 0.011367 0.00436 2,216,605.00
Mar 10 2024 0.005861 0.00000600 0.10% 0.005856 0.006463 0.005831 522,975.00
Mar 09 2024 0.005856 0.00001 0.17% 0.005838 0.005875 0.005821 187,143.00
Mar 08 2024 0.005846 0.00009 1.56% 0.005748 0.00594 0.005682 281,997.00
Mar 07 2024 0.005756 -0.000462 -7.43% 0.006233 0.006253 0.005676 118,210.00
Mar 06 2024 0.006217 0.000138 2.27% 0.006019 0.006362 0.005446 554,671.00
Mar 05 2024 0.00608 0.000742 13.90% 0.005383 0.007363 0.004914 3,666,815.00
Mar 04 2024 0.005337 -0.000132 -2.41% 0.00436 0.010641 0.00436 688,495.00
Mar 03 2024 0.005469 0.00057 11.64% 0.004891 0.005487 0.00438 256,712.00
Mar 02 2024 0.004899 -0.000038 -0.77% 0.004932 0.004932 0.004864 306,212.00
Mar 01 2024 0.004937 0.000558 12.74% 0.00436 0.004988 0.004332 357,550.00
Feb 29 2024 0.004379 0.000023 0.53% 0.004336 0.004484 0.004188 94,688.00
Feb 28 2024 0.004356 -0.00012 -2.68% 0.004483 0.004709 0.004182 350,551.00
Feb 27 2024 0.004476 0.000199 4.65% 0.004285 0.004513 0.004207 187,584.00
Feb 26 2024 0.004277 -0.000216 -4.81% 0.004061 0.008489 0.004018 580,687.00
Feb 25 2024 0.004493 0.00001 0.22% 0.004479 0.004511 0.004455 101,172.00
Feb 24 2024 0.004483 0.000067 1.52% 0.004402 0.004489 0.004393 64,553.00
Feb 23 2024 0.004416 -0.00004 -0.90% 0.004061 0.004465 0.004012 93,044.00
Feb 22 2024 0.004455 0.000349 8.49% 0.0041 0.004523 0.004034 48,637.00
Feb 21 2024 0.004107 -0.000029 -0.70% 0.004143 0.004147 0.004017 90,191.00
Feb 20 2024 0.004136 -0.000387 -8.56% 0.004526 0.004541 0.004039 82,220.00
Feb 19 2024 0.004523 0.00039 9.44% 0.003593 0.00871 0.003588 612,863.00
Feb 18 2024 0.004133 0.000025 0.61% 0.004102 0.004153 0.004073 99,183.00
Feb 17 2024 0.004108 -0.000024 -0.58% 0.004128 0.004133 0.004021 11,446.00
Feb 16 2024 0.004132 0.000025 0.61% 0.004119 0.004162 0.004097 23,993.00
Feb 15 2024 0.004107 0.00000028 0.01% 0.004109 0.004187 0.004071 32,020.00
Feb 14 2024 0.004107 0.000163 4.15% 0.003943 0.004144 0.00391 217,265.00
Feb 13 2024 0.003943 0.00000300 0.08% 0.003941 0.003971 0.003846 36,918.00
Feb 12 2024 0.00394 0.000161 4.26% 0.003593 0.007942 0.003588 570,279.00
Feb 11 2024 0.003779 0.00003 0.80% 0.003752 0.003819 0.003736 36,839.00
Feb 10 2024 0.003749 0.000072 1.96% 0.003685 0.003781 0.00366 16,959.00
Feb 09 2024 0.003677 0.000087 2.42% 0.003593 0.004038 0.003588 25,374.00
Feb 08 2024 0.00359 -0.000263 -6.83% 0.003862 0.003968 0.003565 33,250.00
Feb 07 2024 0.003853 0.00009 2.39% 0.003762 0.003856 0.003733 48,011.00
Feb 06 2024 0.003763 0.00002 0.53% 0.003742 0.004085 0.003731 20,205.00
Feb 05 2024 0.003743 0.000034 0.92% 0.004497 0.007178 0.003714 546,184.00
Feb 04 2024 0.00371 -0.00003 -0.80% 0.003741 0.003752 0.003684 30,184.00
Feb 03 2024 0.00374 -0.000017 -0.45% 0.003768 0.003768 0.003731 16,123.00
Feb 02 2024 0.003756 0.000041 1.10% 0.003722 0.003769 0.003693 18,196.00
Feb 01 2024 0.003715 0.000021 0.57% 0.003692 0.003726 0.003634 37,434.00
Jan 31 2024 0.003695 -0.000016 -0.43% 0.003722 0.003776 0.003671 62,002.00
Jan 30 2024 0.003711 -0.000036 -0.96% 0.003735 0.004114 0.003711 65,737.00
Jan 29 2024 0.003747 0.000104 2.84% 0.004497 0.006974 0.003631 558,518.00
Jan 28 2024 0.003643 -0.00001 -0.27% 0.003652 0.004021 0.003616 15,798.00
Jan 27 2024 0.003653 0.000027 0.74% 0.003627 0.003954 0.00361 35,645.00
Jan 26 2024 0.003626 0.000172 4.97% 0.003457 0.003656 0.003451 16,945.00
Jan 25 2024 0.003455 -0.000018 -0.52% 0.003467 0.003794 0.003423 10,623.00
Jan 24 2024 0.003473 -0.000285 -7.58% 0.003768 0.003808 0.003415 52,009.00
Jan 23 2024 0.003757 0.000023 0.62% 0.003738 0.003785 0.003347 71,566.00
Jan 22 2024 0.003735 -0.000195 -4.96% 0.004497 0.006939 0.003498 547,998.00
Jan 21 2024 0.00393 -0.000013 -0.33% 0.003942 0.003958 0.003928 22,153.00
Jan 20 2024 0.003943 0.00001 0.25% 0.003931 0.003958 0.003917 5,467.00
Jan 19 2024 0.003933 0.000036 0.92% 0.003903 0.003985 0.003821 25,841.00
Jan 18 2024 0.003898 -0.000143 -3.54% 0.004044 0.004055 0.003844 31,784.00
Jan 17 2024 0.004041 -0.000061 -1.49% 0.004093 0.004098 0.004 31,281.00
Jan 16 2024 0.004101 0.000086 2.14% 0.004497 0.004962 0.004 566,322.00
Jan 15 2024 0.004015 -0.000259 -6.06% 0.00428 0.004417 0.004 32,728.00
Jan 14 2024 0.004275 0.000233 5.77% 0.004041 0.004392 0.004016 220,446.00
Jan 13 2024 0.004041 0.00001 0.25% 0.004044 0.004078 0.004005 82,306.00
Jan 12 2024 0.004032 0.000032 0.80% 0.003985 0.004328 0.003635 129,674.00
Jan 11 2024 0.004 -0.000027 -0.67% 0.004013 0.004219 0.003946 296,335.00
Jan 10 2024 0.004027 0.000403 11.11% 0.003627 0.004114 0.00353 47,609.00
Jan 09 2024 0.003624 -0.000431 -10.63% 0.004067 0.004072 0.003573 177,594.00
Jan 08 2024 0.004055 0.000259 6.81% 0.004497 0.007283 0.003797 1,903,986.00
Jan 07 2024 0.003797 -0.000355 -8.55% 0.00416 0.004208 0.003791 29,929.00
Jan 06 2024 0.004152 -0.00001 -0.24% 0.004174 0.004175 0.003773 56,148.00
Jan 05 2024 0.004162 -0.000026 -0.62% 0.004187 0.004194 0.003751 91,107.00
Jan 04 2024 0.004188 -0.000207 -4.71% 0.004407 0.004485 0.00404 2,112,679.00
Jan 03 2024 0.004395 -0.00023 -4.97% 0.004633 0.005023 0.004012 170,560.00
Jan 02 2024 0.004625 -0.000208 -4.30% 0.004497 0.007493 0.004492 551,031.00
Jan 01 2024 0.004833 0.000177 3.81% 0.00468 0.004833 0.004662 79,603.00
Dec 31 2023 0.004656 0.000011 0.24% 0.004661 0.005006 0.00463 27,800.00
Dec 30 2023 0.004645 0.000026 0.56% 0.004626 0.004973 0.004579 17,238.00
Dec 29 2023 0.00462 -0.000417 -8.28% 0.005028 0.005441 0.004593 37,740.00

Your Recent History

Delayed Upgrade Clock