1. Share Prices

  2. Arkle Resources PLC (ARK)

0.25p-0.01 (-2.00%)31 May 2024, 16:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arkle Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 20240.24p0.26p0.26p0.24p100,000
May 30, 20240.24p0.26p0.23p0.25p1,247,989
May 29, 20240.28p0.25p0.25p0.24p200,000
May 24, 20240.28p0.28p0.28p0.28p100,000
May 23, 20240.28p0.25p0.25p0.28p40,934
May 21, 20240.28p0.25p0.25p0.28p8,000,000
May 20, 20240.28p0.29p0.25p0.28p2,715,000
May 17, 20240.28p0.25p0.25p0.28p250,000
May 15, 20240.28p0.28p0.28p0.28p352,112
May 10, 2024248.00p252.00p246.00p246.00p177,090
May 9, 2024244.00p250.55p244.00p249.50p112,769
May 8, 2024249.00p253.70p245.12p248.00p122,714
May 7, 2024247.00p250.00p243.00p247.00p333,814
May 3, 2024243.00p247.00p243.00p245.00p125,006
May 2, 2024245.00p249.00p243.25p243.00p121,232
May 1, 2024244.00p246.80p243.00p243.00p69,581
Apr 29, 20240.28p0.29p0.29p0.28p1,000,000
Apr 25, 20240.28p0.29p0.25p0.28p712,965
Apr 24, 20240.28p0.26p0.26p0.28p679,649
Apr 23, 20240.28p0.30p0.26p0.30p1,488,235
Apr 17, 20240.30p0.29p0.26p0.28p3,887,220
Apr 15, 20240.30p0.28p0.27p0.30p200,725
Apr 12, 20240.30p0.33p0.33p0.30p132,165
Apr 9, 20240.30p0.28p0.26p0.30p1,404,970
Apr 5, 20240.30p0.34p0.27p0.30p713,518
Apr 4, 20240.28p0.34p0.34p0.30p1,132,248
Apr 3, 20240.28p0.27p0.27p0.28p32,501
Mar 28, 2024245.00p245.53p241.28p245.00p29,688
Mar 27, 2024245.00p245.00p240.00p243.00p63,985
Mar 26, 2024242.00p245.00p240.50p241.50p224,039
Mar 25, 2024242.00p243.00p240.00p242.00p77,163
Mar 22, 2024243.00p243.00p240.00p243.00p193,695
Mar 21, 2024243.00p248.00p239.52p240.00p84,137
Mar 20, 2024238.00p240.00p237.65p238.00p90,605
Mar 19, 2024242.00p242.00p238.00p239.00p696,857
Mar 18, 2024242.00p244.00p240.00p243.00p561,231
Mar 15, 2024241.00p243.00p240.00p243.00p1,716,703
Mar 14, 2024242.00p244.10p239.59p241.00p164,797
Mar 13, 2024245.00p246.00p243.50p244.50p33,348
Mar 12, 2024244.00p245.30p244.00p245.00p26,359
Mar 11, 2024243.00p246.00p242.00p243.50p215,116
Mar 8, 2024243.00p245.00p242.76p244.00p27,534
Mar 7, 2024245.00p248.00p244.80p245.00p5,241
Mar 6, 2024243.00p247.15p242.20p244.50p32,121
Mar 5, 2024245.00p247.00p242.00p244.00p58,413
Mar 4, 2024246.00p247.20p245.00p245.00p69,796
Mar 1, 2024250.00p257.00p244.00p246.50p61,966
Feb 29, 2024244.00p246.60p242.00p242.00p46,137
Feb 28, 2024242.00p249.00p240.00p241.00p71,247
Feb 27, 2024244.00p244.00p242.00p242.00p50,951
12345
Showing 1 to 50 of 205

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.