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

 
     
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
Showing 1 to 50 of 246