1. Share Prices

  2. Arc Minerals Limited (ARCM)

1.70p+0.13 (+8.28%)26 Apr 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arc Minerals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 26, 20241.68p1.72p1.61p1.70p14,208,120
Apr 25, 20241.68p1.70p1.57p1.57p4,758,961
Apr 24, 20241.73p1.73p1.68p1.68p2,949,944
Apr 23, 20241.70p1.73p1.68p1.73p2,734,976
Apr 22, 20241.73p1.70p1.66p1.70p4,259,548
Apr 19, 20241.65p1.74p1.63p1.73p16,510,634
Apr 18, 20241.68p1.67p1.63p1.65p2,206,589
Apr 17, 20241.68p1.69p1.62p1.68p8,928,725
Apr 16, 20241.73p1.73p1.65p1.68p7,806,277
Apr 15, 20241.77p1.78p1.70p1.73p5,888,903
Apr 12, 20241.77p1.80p1.76p1.77p2,640,658
Apr 11, 20241.80p1.82p1.75p1.77p7,264,206
Apr 10, 20241.82p1.85p1.80p1.80p5,078,372
Apr 9, 20241.85p1.90p1.80p1.82p8,076,854
Apr 8, 20241.80p1.92p1.78p1.85p31,637,719
Apr 5, 20241.80p1.80p1.76p1.80p11,144,639
Apr 4, 20241.82p1.85p1.75p1.80p5,509,463
Apr 3, 20241.70p1.83p1.65p1.82p13,546,290
Apr 2, 20241.68p1.75p1.65p1.68p11,618,677
Mar 28, 20241.73p1.74p1.67p1.68p7,161,799
Mar 27, 20241.77p1.78p1.70p1.73p26,235,110
Mar 26, 20241.77p1.83p1.77p1.77p20,541,818
Mar 25, 20241.77p1.80p1.75p1.77p35,370,071
Mar 22, 20241.75p1.80p1.75p1.77p12,804,416
Mar 21, 20241.77p1.77p1.70p1.75p11,152,603
Mar 20, 20241.77p1.78p1.75p1.77p4,171,713
Mar 19, 20241.77p1.80p1.70p1.77p8,812,015
Mar 18, 20241.85p1.84p1.74p1.77p8,929,294
Mar 15, 20241.80p1.89p1.79p1.85p12,961,488
Mar 14, 20241.73p1.85p1.74p1.80p8,605,531
Mar 13, 20241.77p1.80p1.73p1.73p11,027,181
Mar 12, 20241.80p1.85p1.75p1.77p43,631,340
Mar 11, 20241.93p1.99p1.88p1.90p9,828,631
Mar 8, 20241.85p1.94p1.82p1.90p31,374,180
Mar 7, 20241.98p1.99p1.81p1.84p33,336,295
Mar 6, 20242.05p2.07p1.92p1.98p6,241,905
Mar 5, 20242.08p2.09p2.00p2.05p8,284,060
Mar 4, 20242.10p2.14p2.05p2.08p3,762,767
Mar 1, 20242.23p2.23p2.03p2.10p23,129,263
Feb 29, 20242.27p2.34p2.21p2.23p4,076,402
Feb 28, 20242.30p2.31p2.26p2.27p1,907,015
Feb 27, 20242.33p2.33p2.27p2.30p2,419,848
Feb 26, 20242.27p2.50p2.26p2.33p7,943,660
Feb 23, 20242.27p2.30p2.25p2.30p3,064,735
Feb 22, 20242.33p2.33p2.25p2.27p2,022,085
Feb 21, 20242.38p2.38p2.31p2.33p2,224,631
Feb 20, 20242.38p2.40p2.35p2.38p2,412,137
Feb 19, 20242.35p2.48p2.33p2.38p7,105,071
Feb 16, 20242.30p2.39p2.26p2.35p9,204,643
Feb 15, 20242.33p2.35p2.27p2.30p2,587,645
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.