1. Share Prices

  2. Arkle Resources PLC (ARK)

0.73p+0.00 (+0.00%)16 Aug 2022, 15:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Arkle Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 15, 20220.75p0.71p0.71p0.72p100,745
Aug 12, 20220.78p0.71p0.71p0.75p1,000,000
Aug 11, 20220.78p0.72p0.71p0.78p5,723
Aug 10, 20220.82p0.79p0.79p0.78p250,000
Aug 9, 20220.82p0.79p0.75p0.82p248,543
Aug 8, 20220.82p0.86p0.75p0.82p2,399
Aug 5, 20220.78p0.88p0.70p0.82p3,435,814
Aug 4, 20220.75p0.82p0.82p0.78p125,000
Aug 3, 20220.78p0.82p0.82p0.78p2,000
Aug 2, 20220.78p0.70p0.70p0.78p4,000,000
Aug 1, 20220.75p0.70p0.70p0.78p201,675
Jul 29, 20220.78p0.70p0.70p0.78p50,000
Jul 28, 20220.72p0.79p0.72p0.78p626,552
Jul 27, 20220.72p0.70p0.70p0.72p11,162
Jul 26, 20220.72p0.79p0.79p0.72p17,609
Jul 25, 20220.65p0.79p0.67p0.72p1,870,137
Jul 22, 20220.65p0.63p0.63p0.65p15,000
Jul 21, 20220.65p0.63p0.63p0.65p45,000
Jul 20, 20220.65p0.63p0.63p0.65p35,732
Jul 19, 20220.65p0.62p0.62p0.65p500,000
Jul 18, 20220.65p0.68p0.62p0.65p1,100,000
Jul 15, 20220.65p0.69p0.63p0.65p750,000
Jul 14, 20220.65p0.70p0.69p0.65p750,000
Jul 12, 20220.65p0.60p0.60p0.65p196,399
Jul 11, 20220.60p0.69p0.65p0.65p29,065
Jul 8, 20220.60p0.60p0.57p0.60p56,968
Jul 7, 20220.60p0.65p0.60p0.60p457,588
Jul 6, 20220.65p0.65p0.60p0.60p453,420
Jul 5, 20220.65p0.61p0.60p0.65p85,122
Jul 1, 20220.65p0.67p0.64p0.65p238,628
Jun 30, 20220.72p0.70p0.56p0.65p4,334,036
Jun 29, 20220.72p0.74p0.70p0.72p155,988
Jun 28, 20220.70p0.74p0.74p0.72p200,000
Jun 27, 20220.72p0.74p0.69p0.70p922,113
Jun 24, 20220.72p0.71p0.71p0.72p359,779
Jun 23, 20220.82p0.88p0.75p0.72p4,570,920
Jun 22, 20220.75p0.72p0.71p0.75p1,759,383
Jun 21, 20220.82p0.79p0.71p0.75p1,833,041
Jun 20, 20220.75p0.79p0.71p0.82p3,545,763
Jun 17, 20220.75p0.80p0.70p0.75p3,969,266
Jun 16, 20220.72p0.90p0.72p0.75p4,880,007
Jun 15, 20220.72p0.74p0.74p0.72p250,000
Jun 14, 20220.75p0.70p0.70p0.72p237,002
Jun 13, 20220.70p0.80p0.70p0.75p4,417,660
Jun 10, 20220.70p0.66p0.66p0.70p759,859
Jun 9, 20220.70p0.75p0.67p0.70p494,844
Jun 8, 20220.70p0.72p0.72p0.70p10,000
Jun 7, 20220.70p0.72p0.67p0.70p512,155
Jun 6, 20220.70p0.67p0.67p0.70p391,166
Jun 1, 20220.72p0.75p0.67p0.70p107,345
12345
Showing 1 to 50 of 246

Sign up to our
daily 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:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC515.2024.20
Xp Power Limited2,415.008.54
Bank Of Georgia Group PLC1,924.005.25
Pets AT Home Group PLC382.404.54
Tbc Bank Group PLC1,740.004.19
Glencore PLC482.903.96

Fallers

CompanyPrice% Chg
Firstgroup PLC114.20-11.40
Ncc Group PLC213.50-6.15
Hammerson PLC25.53-4.09
Clarkson PLC3,510.00-3.97
Hg Capital Trust PLC398.00-3.86
Softcat PLC1,375.00-3.37