- Share Prices
Arkle Resources PLC (ARK)
0.73p+0.00 (+0.00%)16 Aug 2022, 15:55
Arkle Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 15, 2022 | 0.75p | 0.71p | 0.71p | 0.72p | 100,745 |
Aug 12, 2022 | 0.78p | 0.71p | 0.71p | 0.75p | 1,000,000 |
Aug 11, 2022 | 0.78p | 0.72p | 0.71p | 0.78p | 5,723 |
Aug 10, 2022 | 0.82p | 0.79p | 0.79p | 0.78p | 250,000 |
Aug 9, 2022 | 0.82p | 0.79p | 0.75p | 0.82p | 248,543 |
Aug 8, 2022 | 0.82p | 0.86p | 0.75p | 0.82p | 2,399 |
Aug 5, 2022 | 0.78p | 0.88p | 0.70p | 0.82p | 3,435,814 |
Aug 4, 2022 | 0.75p | 0.82p | 0.82p | 0.78p | 125,000 |
Aug 3, 2022 | 0.78p | 0.82p | 0.82p | 0.78p | 2,000 |
Aug 2, 2022 | 0.78p | 0.70p | 0.70p | 0.78p | 4,000,000 |
Aug 1, 2022 | 0.75p | 0.70p | 0.70p | 0.78p | 201,675 |
Jul 29, 2022 | 0.78p | 0.70p | 0.70p | 0.78p | 50,000 |
Jul 28, 2022 | 0.72p | 0.79p | 0.72p | 0.78p | 626,552 |
Jul 27, 2022 | 0.72p | 0.70p | 0.70p | 0.72p | 11,162 |
Jul 26, 2022 | 0.72p | 0.79p | 0.79p | 0.72p | 17,609 |
Jul 25, 2022 | 0.65p | 0.79p | 0.67p | 0.72p | 1,870,137 |
Jul 22, 2022 | 0.65p | 0.63p | 0.63p | 0.65p | 15,000 |
Jul 21, 2022 | 0.65p | 0.63p | 0.63p | 0.65p | 45,000 |
Jul 20, 2022 | 0.65p | 0.63p | 0.63p | 0.65p | 35,732 |
Jul 19, 2022 | 0.65p | 0.62p | 0.62p | 0.65p | 500,000 |
Jul 18, 2022 | 0.65p | 0.68p | 0.62p | 0.65p | 1,100,000 |
Jul 15, 2022 | 0.65p | 0.69p | 0.63p | 0.65p | 750,000 |
Jul 14, 2022 | 0.65p | 0.70p | 0.69p | 0.65p | 750,000 |
Jul 12, 2022 | 0.65p | 0.60p | 0.60p | 0.65p | 196,399 |
Jul 11, 2022 | 0.60p | 0.69p | 0.65p | 0.65p | 29,065 |
Jul 8, 2022 | 0.60p | 0.60p | 0.57p | 0.60p | 56,968 |
Jul 7, 2022 | 0.60p | 0.65p | 0.60p | 0.60p | 457,588 |
Jul 6, 2022 | 0.65p | 0.65p | 0.60p | 0.60p | 453,420 |
Jul 5, 2022 | 0.65p | 0.61p | 0.60p | 0.65p | 85,122 |
Jul 1, 2022 | 0.65p | 0.67p | 0.64p | 0.65p | 238,628 |
Jun 30, 2022 | 0.72p | 0.70p | 0.56p | 0.65p | 4,334,036 |
Jun 29, 2022 | 0.72p | 0.74p | 0.70p | 0.72p | 155,988 |
Jun 28, 2022 | 0.70p | 0.74p | 0.74p | 0.72p | 200,000 |
Jun 27, 2022 | 0.72p | 0.74p | 0.69p | 0.70p | 922,113 |
Jun 24, 2022 | 0.72p | 0.71p | 0.71p | 0.72p | 359,779 |
Jun 23, 2022 | 0.82p | 0.88p | 0.75p | 0.72p | 4,570,920 |
Jun 22, 2022 | 0.75p | 0.72p | 0.71p | 0.75p | 1,759,383 |
Jun 21, 2022 | 0.82p | 0.79p | 0.71p | 0.75p | 1,833,041 |
Jun 20, 2022 | 0.75p | 0.79p | 0.71p | 0.82p | 3,545,763 |
Jun 17, 2022 | 0.75p | 0.80p | 0.70p | 0.75p | 3,969,266 |
Jun 16, 2022 | 0.72p | 0.90p | 0.72p | 0.75p | 4,880,007 |
Jun 15, 2022 | 0.72p | 0.74p | 0.74p | 0.72p | 250,000 |
Jun 14, 2022 | 0.75p | 0.70p | 0.70p | 0.72p | 237,002 |
Jun 13, 2022 | 0.70p | 0.80p | 0.70p | 0.75p | 4,417,660 |
Jun 10, 2022 | 0.70p | 0.66p | 0.66p | 0.70p | 759,859 |
Jun 9, 2022 | 0.70p | 0.75p | 0.67p | 0.70p | 494,844 |
Jun 8, 2022 | 0.70p | 0.72p | 0.72p | 0.70p | 10,000 |
Jun 7, 2022 | 0.70p | 0.72p | 0.67p | 0.70p | 512,155 |
Jun 6, 2022 | 0.70p | 0.67p | 0.67p | 0.70p | 391,166 |
Jun 1, 2022 | 0.72p | 0.75p | 0.67p | 0.70p | 107,345 |