0.80p+0.15 (+23.08%)19 Jan 2022, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Arkle Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 19, 20220.65p0.90p0.60p0.80p11,116,961
Jan 18, 20220.65p0.66p0.60p0.65p4,253
Jan 17, 20220.65p0.67p0.60p0.65p334,746
Jan 14, 20220.65p0.67p0.61p0.65p318,638
Jan 13, 20220.65p0.67p0.61p0.65p50,588
Jan 12, 20220.65p0.69p0.61p0.65p1,444,850
Jan 11, 20220.65p0.67p0.61p0.65p3,241,594
Jan 10, 20220.65p0.69p0.61p0.65p1,287,917
Jan 7, 20220.65p0.68p0.61p0.65p578,454
Jan 6, 20220.65p0.69p0.69p0.65p286
Jan 5, 20220.65p0.69p0.61p0.65p37,821
Jan 4, 20220.63p0.69p0.60p0.65p1,185,841
Dec 31, 20210.60p0.64p0.58p0.63p1,677,947
Dec 30, 20210.60p0.64p0.57p0.60p302,055
Dec 29, 20210.60p0.62p0.62p0.60p50,588
Dec 24, 20210.60p0.63p0.62p0.60p190,314
Dec 23, 20210.63p0.63p0.55p0.60p2,399,942
Dec 22, 20210.63p0.62p0.61p0.63p168,431
Dec 21, 20210.63p0.62p0.60p0.63p5,975,117
Dec 20, 20210.68p0.65p0.52p0.63p4,686,025
Dec 17, 20210.68p0.69p0.65p0.68p645,578
Dec 16, 20210.68p0.69p0.65p0.68p1,117,908
Dec 15, 20210.68p0.66p0.65p0.68p602,777
Dec 14, 20210.68p0.70p0.66p0.68p17,277
Dec 13, 20210.68p0.70p0.65p0.68p659,761
Dec 10, 20210.68p0.70p0.66p0.68p118,352
Dec 9, 20210.68p0.70p0.66p0.68p1,540,517
Dec 8, 20210.68p0.70p0.66p0.68p203,205
Dec 7, 20210.78p0.71p0.66p0.68p5,602,431
Dec 6, 20210.75p0.75p0.72p0.72p151,038
Dec 3, 20210.75p0.79p0.72p0.75p433,761
Dec 2, 20210.72p0.79p0.75p0.75p2,527,434
Dec 1, 20210.72p0.75p0.73p0.72p1,567,415
Nov 30, 20210.72p0.78p0.74p0.72p1,288,173
Nov 29, 20210.78p0.78p0.72p0.72p3,055,985
Nov 26, 20210.78p0.80p0.72p0.78p2,655,863
Nov 25, 20210.75p0.81p0.75p0.78p3,796,461
Nov 24, 20210.85p0.87p0.76p0.82p13,984,296
Nov 23, 20210.85p0.88p0.80p0.85p515,831
Nov 22, 20210.85p0.81p0.81p0.85p130,919
Nov 19, 20210.88p0.81p0.80p0.85p802,561
Nov 18, 20210.88p0.82p0.80p0.88p1,153,283
Nov 17, 20210.80p0.95p0.81p0.88p2,745,134
Nov 16, 20210.78p0.83p0.79p0.80p1,830,667
Nov 15, 20210.78p0.80p0.75p0.78p42,827
Nov 12, 20210.81p0.77p0.75p0.78p1,643,578
Nov 11, 20210.81p0.82p0.78p0.81p68,899
Nov 10, 20210.82p0.83p0.78p0.81p674,854
Nov 9, 20210.80p0.84p0.80p0.82p3,306,245
Nov 8, 20210.82p0.82p0.75p0.80p1,296,010
Showing 1 to 50 of 252