Arc Minerals Limited NPV (DI) (ARCM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arc Minerals Limited NPV (DI)

Date Open High Low Close* Volume
26/10/2017 2.75p 2.75p 2.50p 2.75p 83942
25/10/2017 2.75p 2.98p 2.50p 2.75p 901023
24/10/2017 2.38p 2.75p 2.29p 2.75p 987597
23/10/2017 2.38p 2.44p 2.25p 2.38p 659122
20/10/2017 2.38p 2.41p 2.15p 2.38p 1448995
19/10/2017 2.38p 2.75p 2.29p 2.38p 170966
18/10/2017 2.38p 2.41p 2.26p 2.38p 716389
17/10/2017 2.38p 2.48p 2.30p 2.38p 635066
16/10/2017 2.38p 2.50p 2.25p 2.38p 1712731
13/10/2017 2.38p 2.50p 2.13p 2.50p 1062022
12/10/2017 2.38p 2.38p 2.38p 2.38p 612792
11/10/2017 2.50p 2.50p 2.38p 2.38p 1081534
10/10/2017 2.75p 2.75p 2.38p 2.50p 601008
09/10/2017 2.75p 2.75p 2.38p 2.75p 1508543
06/10/2017 2.75p 3.00p 2.75p 2.75p 374223
05/10/2017 2.88p 3.00p 2.63p 2.75p 1855995
04/10/2017 2.63p 3.00p 2.63p 2.63p 254452
03/10/2017 2.63p 2.63p 2.63p 2.63p 137746
02/10/2017 2.75p 3.00p 2.63p 2.63p 295709
29/09/2017 3.00p 3.00p 2.63p 2.75p 833895
28/09/2017 3.00p 3.00p 2.75p 3.00p 1103203
27/09/2017 3.00p 3.13p 3.00p 3.00p 542245
26/09/2017 3.00p 3.00p 2.88p 3.00p 319506
25/09/2017 2.88p 3.25p 2.88p 3.00p 3721235
22/09/2017 2.63p 2.88p 2.63p 2.88p 1151500
21/09/2017 2.88p 2.88p 2.63p 2.63p 860629
20/09/2017 2.75p 2.88p 2.63p 2.88p 1222253
19/09/2017 2.63p 2.88p 2.63p 2.75p 512968
18/09/2017 2.88p 2.88p 2.63p 2.63p 1860208
15/09/2017 2.63p 2.88p 2.63p 2.88p 632923
14/09/2017 2.63p 2.63p 2.63p 2.63p 708031
13/09/2017 2.63p 2.63p 2.63p 2.63p 763994
12/09/2017 2.50p 2.63p 2.50p 2.63p 1053706
11/09/2017 2.63p 2.63p 2.38p 2.50p 2549397
08/09/2017 2.63p 2.63p 2.63p 2.63p 495396
07/09/2017 2.63p 2.88p 2.63p 2.63p 2299731
06/09/2017 2.88p 2.88p 2.63p 2.63p 680840
05/09/2017 3.13p 3.25p 2.88p 2.88p 870500
04/09/2017 2.88p 3.13p 2.88p 3.13p 780441
01/09/2017 3.00p 3.00p 2.63p 2.88p 720837
31/08/2017 2.88p 2.88p 2.88p 2.88p 256484
30/08/2017 2.88p 3.13p 2.88p 2.88p 806985
29/08/2017 2.88p 2.88p 2.50p 2.88p 2194400
25/08/2017 2.88p 3.00p 2.88p 2.88p 617154
24/08/2017 2.88p 3.13p 2.88p 2.88p 1092352
23/08/2017 3.25p 3.25p 3.13p 3.13p 3198023
22/08/2017 3.13p 3.63p 3.00p 3.25p 4723335
21/08/2017 3.50p 3.25p 2.88p 3.00p 3140504
18/08/2017 3.25p 3.25p 3.13p 3.25p 668599
17/08/2017 3.38p 3.38p 3.13p 3.25p 4740408
16/08/2017 3.38p 3.38p 3.38p 3.38p 191790
15/08/2017 3.50p 3.50p 3.38p 3.38p 1115184
14/08/2017 3.38p 3.50p 3.38p 3.50p 729188
11/08/2017 3.38p 3.38p 3.38p 3.38p 547260
10/08/2017 3.50p 3.75p 3.38p 3.38p 1145672
09/08/2017 3.38p 3.75p 3.38p 3.50p 2070647
08/08/2017 3.88p 3.88p 3.38p 3.38p 2097940
07/08/2017 3.38p 3.88p 3.38p 3.88p 1443463
04/08/2017 3.38p 3.38p 3.38p 3.38p 1189554
03/08/2017 3.63p 3.63p 3.38p 3.38p 1491543
02/08/2017 3.25p 3.63p 3.25p 3.63p 779958
01/08/2017 3.38p 3.38p 3.13p 3.25p 1370062
31/07/2017 3.25p 3.38p 3.25p 3.38p 1153243
28/07/2017 3.25p 3.25p 3.13p 3.25p 1006808
27/07/2017 3.50p 3.50p 3.13p 3.25p 1555015
26/07/2017 3.63p 3.63p 3.25p 3.50p 1326220
25/07/2017 3.50p 3.63p 3.50p 3.63p 1290187
24/07/2017 3.50p 3.50p 3.38p 3.50p 1244121
21/07/2017 3.63p 3.63p 3.50p 3.50p 635352
20/07/2017 3.50p 3.63p 3.50p 3.63p 1276172
19/07/2017 3.63p 3.75p 3.25p 3.50p 3093418
18/07/2017 4.63p 4.75p 3.63p 3.63p 12962736
17/07/2017 4.00p 4.38p 4.00p 4.25p 3556816
14/07/2017 4.25p 4.38p 3.88p 4.00p 4675839
13/07/2017 4.50p 4.50p 4.13p 4.25p 4512640
12/07/2017 4.88p 4.88p 4.38p 4.50p 3637345
11/07/2017 4.75p 5.13p 4.38p 4.88p 5834502
10/07/2017 4.38p 5.00p 4.25p 4.75p 7159701
07/07/2017 4.25p 4.50p 4.13p 4.25p 4670694
06/07/2017 3.88p 4.25p 3.88p 4.25p 4562691
05/07/2017 3.88p 3.88p 3.50p 3.88p 3731330
04/07/2017 4.25p 4.25p 3.88p 3.88p 2299307
03/07/2017 4.00p 4.40p 4.00p 4.25p 7273645
30/06/2017 3.75p 4.13p 3.75p 4.00p 5398357
29/06/2017 3.38p 3.88p 3.25p 3.75p 7749284
28/06/2017 3.50p 3.50p 3.38p 3.38p 1385652
27/06/2017 3.63p 3.63p 3.38p 3.50p 3748076
26/06/2017 3.50p 3.88p 3.50p 3.63p 2946918
23/06/2017 3.63p 3.75p 3.13p 3.50p 4559132
22/06/2017 3.75p 4.38p 3.38p 3.63p 0
21/06/2017 3.63p 3.75p 3.35p 3.38p 0
20/06/2017 3.38p 3.70p 3.38p 3.63p 0
19/06/2017 3.63p 3.75p 3.25p 3.38p 0
16/06/2017 3.50p 3.55p 3.07p 3.25p 5341250
15/06/2017 3.13p 3.76p 2.83p 3.50p 7179865
14/06/2017 3.00p 3.35p 2.85p 3.13p 4020284
13/06/2017 2.88p 3.25p 2.76p 3.00p 9980387
12/06/2017 2.75p 2.94p 2.65p 2.88p 1529706
09/06/2017 2.88p 2.88p 2.59p 2.75p 1249490
08/06/2017 2.88p 2.88p 2.78p 2.88p 456621
07/06/2017 2.88p 2.88p 2.77p 2.88p 118341
06/06/2017 2.88p 3.25p 2.75p 2.88p 4161924
05/06/2017 2.88p 2.88p 2.75p 2.88p 567925
02/06/2017 2.88p 2.89p 2.78p 2.88p 325014
01/06/2017 2.88p 2.88p 2.79p 2.88p 72652
31/05/2017 2.88p 2.94p 2.79p 2.88p 242573
30/05/2017 2.88p 3.25p 2.79p 2.88p 366741
26/05/2017 2.88p 2.88p 2.76p 2.88p 308978
25/05/2017 2.88p 3.00p 2.76p 2.88p 82497
24/05/2017 2.88p 2.88p 2.76p 2.88p 139713
23/05/2017 2.88p 2.88p 2.78p 2.88p 1823403
22/05/2017 2.88p 2.88p 2.75p 2.88p 363488
19/05/2017 2.88p 3.00p 2.78p 2.88p 2582215
18/05/2017 2.88p 3.00p 2.75p 2.88p 758446
17/05/2017 2.88p 3.00p 2.80p 2.88p 1592601
16/05/2017 2.88p 3.00p 2.75p 2.88p 1533686
15/05/2017 2.88p 3.00p 2.70p 2.88p 477834
12/05/2017 2.88p 3.00p 2.85p 2.88p 2617605
11/05/2017 2.88p 3.00p 2.87p 2.88p 849976
10/05/2017 3.00p 3.24p 2.83p 2.88p 1173131
09/05/2017 3.00p 3.24p 2.75p 3.00p 375122
08/05/2017 3.13p 3.25p 2.75p 3.00p 624950
05/05/2017 3.13p 3.24p 3.00p 3.13p 335203
04/05/2017 2.88p 3.24p 2.82p 3.13p 2764497
03/05/2017 3.13p 3.24p 2.75p 2.88p 2582971
02/05/2017 3.38p 3.49p 3.05p 3.13p 5319416
28/04/2017 3.75p 4.08p 3.63p 3.75p 66036
27/04/2017 3.50p 4.08p 3.50p 3.75p 251546
26/04/2017 4.13p 4.13p 3.50p 3.50p 440060
25/04/2017 3.75p 3.89p 3.50p 3.75p 908416
24/04/2017 3.75p 3.90p 3.63p 3.75p 322462
21/04/2017 3.75p 3.88p 3.53p 3.75p 568338
20/04/2017 3.00p 4.69p 3.00p 3.75p 4343519
19/04/2017 3.25p 3.28p 2.98p 3.13p 94594
18/04/2017 3.25p 3.30p 3.00p 3.25p 125802
13/04/2017 3.13p 3.33p 3.08p 3.25p 513588
12/04/2017 3.38p 3.46p 3.05p 3.13p 498096
11/04/2017 3.63p 3.71p 3.33p 3.38p 329187
10/04/2017 3.63p 3.73p 3.52p 3.63p 88105
07/04/2017 3.75p 3.75p 3.50p 3.63p 213446
06/04/2017 3.75p 3.75p 3.48p 3.75p 206994
05/04/2017 3.75p 3.80p 3.57p 3.75p 413944
04/04/2017 4.13p 4.13p 3.50p 3.75p 605750
03/04/2017 4.13p 4.25p 4.00p 4.13p 693903
31/03/2017 3.75p 4.15p 3.68p 4.13p 983413
30/03/2017 4.13p 4.22p 3.60p 3.75p 1444093
29/03/2017 4.25p 4.50p 4.00p 4.13p 439678
28/03/2017 4.13p 4.45p 3.68p 4.25p 2508892
27/03/2017 3.63p 3.88p 3.03p 3.63p 1267996
24/03/2017 3.75p 3.98p 3.50p 3.63p 568082
23/03/2017 3.15p 3.70p 3.00p 3.50p 677427
22/03/2017 3.35p 3.43p 3.15p 3.15p 394984
21/03/2017 3.35p 3.50p 3.21p 3.35p 374679
20/03/2017 3.75p 3.77p 3.00p 3.35p 726358
17/03/2017 3.10p 4.67p 3.10p 3.75p 7629324
16/03/2017 3.05p 3.24p 2.85p 3.00p 730766
15/03/2017 3.50p 3.55p 3.01p 3.05p 1320462
14/03/2017 3.20p 3.85p 3.03p 3.70p 1344792
13/03/2017 3.10p 3.27p 3.00p 3.20p 705173
10/03/2017 3.40p 3.40p 3.01p 3.10p 637532
09/03/2017 3.55p 3.60p 3.10p 3.40p 912004
08/03/2017 3.20p 4.00p 3.20p 3.60p 5283864
07/03/2017 2.85p 3.33p 2.80p 3.20p 4756799
06/03/2017 2.45p 2.80p 2.40p 2.70p 322331
03/03/2017 2.45p 2.69p 2.40p 2.45p 480823
02/03/2017 2.45p 2.47p 2.42p 2.45p 96842
01/03/2017 2.45p 2.50p 2.42p 2.45p 350581
28/02/2017 2.45p 2.50p 2.41p 2.45p 322114
27/02/2017 2.40p 2.50p 2.40p 2.45p 200849
24/02/2017 2.35p 2.40p 2.30p 2.40p 1267709
23/02/2017 2.40p 2.41p 2.31p 2.35p 257717
22/02/2017 2.45p 2.49p 2.35p 2.40p 436528
21/02/2017 2.75p 3.00p 2.42p 2.45p 1498854
20/02/2017 2.65p 2.65p 2.30p 2.55p 525551
17/02/2017 2.65p 2.66p 2.40p 2.65p 93947
16/02/2017 2.65p 2.70p 2.50p 2.65p 460300
15/02/2017 2.65p 2.65p 2.55p 2.65p 231373
14/02/2017 2.65p 2.65p 2.60p 2.65p 60000
13/02/2017 2.65p 2.65p 2.50p 2.65p 109054
10/02/2017 2.70p 2.70p 2.46p 2.65p 70254
09/02/2017 2.70p 2.70p 2.60p 2.70p 157758
08/02/2017 2.50p 2.74p 2.50p 2.70p 476839
07/02/2017 2.45p 2.60p 2.40p 2.50p 172042
06/02/2017 2.50p 2.90p 2.40p 2.45p 180058
03/02/2017 2.50p 2.54p 2.41p 2.50p 136414
02/02/2017 2.40p 2.54p 2.32p 2.50p 170032
01/02/2017 2.50p 2.60p 2.32p 2.45p 209559
31/01/2017 2.70p 2.74p 2.50p 2.50p 42631
30/01/2017 2.70p 2.70p 2.60p 2.70p 3252
27/01/2017 2.35p 2.76p 2.35p 2.65p 939475
26/01/2017 2.70p 2.70p 2.20p 2.70p 377771
25/01/2017 2.70p 2.70p 2.55p 2.70p 215731
24/01/2017 2.70p 2.74p 2.60p 2.70p 86250
23/01/2017 2.65p 2.71p 2.60p 2.70p 43851
20/01/2017 2.45p 2.68p 2.40p 2.65p 188668
19/01/2017 2.75p 2.75p 2.40p 2.45p 249182
18/01/2017 2.75p 2.75p 2.74p 2.75p 34335
17/01/2017 2.75p 2.75p 2.50p 2.75p 163082
16/01/2017 2.75p 2.80p 2.60p 2.75p 486962
13/01/2017 2.30p 2.75p 2.27p 2.75p 519183

*Close Price adjusted for both dividends and splits