1. Share Prices

  2. Arkle Resources PLC (ARK)

0.28p-0.03 (-8.33%)17 Apr 2024, 14:13
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
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, 20240.30p0.27p0.27p0.28p1,250,000
Mar 27, 20240.30p0.30p0.27p0.28p191,163
Mar 26, 20240.30p0.33p0.33p0.30p126,449
Mar 25, 20240.30p0.33p0.27p0.30p456,309
Mar 22, 20240.30p0.30p0.26p0.26p1,316,615
Mar 21, 20240.30p0.27p0.27p0.30p438,680
Mar 20, 20240.30p0.35p0.27p0.30p387,938
Mar 19, 20240.30p0.33p0.33p0.30p44,492
Mar 18, 20240.30p0.27p0.27p0.30p188,680
Mar 15, 20240.30p0.27p0.27p0.30p200,000
Mar 14, 20240.30p0.27p0.25p0.30p13,053,572
Mar 13, 20240.28p0.28p0.28p0.30p773,462
Mar 12, 20240.30p0.27p0.27p0.28p150,000
Mar 11, 20240.33p0.30p0.27p0.28p529,759
Mar 8, 20240.33p0.34p0.31p0.33p339,197
Mar 7, 20240.33p0.31p0.31p0.33p35,000
Mar 6, 20240.33p0.30p0.30p0.33p1,600
Mar 4, 20240.33p0.35p0.31p0.33p1,878,573
Mar 1, 20240.33p0.33p0.33p0.33p133,463
Feb 28, 20240.35p0.33p0.33p0.33p2,349
Feb 26, 20240.35p0.33p0.33p0.35p250,000
Feb 22, 20240.35p0.38p0.38p0.35p13
Feb 20, 20240.35p0.33p0.33p0.35p50,127
Feb 16, 20240.33p0.35p0.31p0.35p1,899,466
Feb 15, 20240.33p0.35p0.35p0.33p1,800
Feb 14, 20240.33p0.35p0.35p0.33p9,286
Feb 13, 20240.38p0.35p0.31p0.33p1,359,564
Feb 12, 20240.38p0.36p0.36p0.38p250,000
Feb 9, 20240.38p0.36p0.36p0.38p212,538
Feb 7, 20240.42p0.40p0.35p0.38p747,555
Feb 6, 20240.42p0.40p0.40p0.42p20,362
Feb 5, 20240.42p0.45p0.40p0.42p71,848
Feb 1, 20240.42p0.40p0.40p0.42p250,000
Jan 30, 20240.42p0.42p0.42p0.42p1,000,000
Jan 29, 20240.40p0.42p0.40p0.42p910,342
Jan 26, 20240.42p0.49p0.39p0.40p9,527,130
Jan 25, 20240.40p0.45p0.45p0.40p12,100
Jan 24, 20240.40p0.45p0.45p0.40p100,000
Jan 23, 20240.40p0.45p0.45p0.40p40,000
Jan 22, 20240.40p0.39p0.39p0.40p245,639
Jan 19, 20240.40p0.39p0.39p0.40p50,262
Jan 18, 20240.40p0.45p0.39p0.40p41,129
Jan 17, 20240.38p0.45p0.39p0.40p880,917
1234
Showing 1 to 50 of 193

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,505.009.34
Darktrace PLC474.103.43
Energean PLC1,015.003.47
W.A.G Payment Solutions PLC67.642.80
Auction Technology Group PLC510.002.10
Ferrexpo PLC47.361.63

Fallers

CompanyPrice% Chg
Smith (Ds) PLC359.00-10.16
Man Group PLC253.60-5.58
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited441.00-3.71
Hargreaves Lansdown PLC717.20-2.32
Integrafin Holdings PLC287.00-3.04