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
29/08/2014 24.50p 25.00p 22.10p 25.00p 23860
28/08/2014 24.50p 24.69p 24.11p 24.50p 1770
27/08/2014 24.50p 24.74p 24.00p 24.50p 10331
26/08/2014 26.00p 26.00p 24.05p 24.50p 28472
22/08/2014 26.00p 26.50p 24.00p 26.00p 18867
21/08/2014 26.00p 26.00p 24.00p 26.00p 20689
20/08/2014 24.00p 26.00p 24.00p 26.00p 28691
19/08/2014 23.50p 24.00p 23.00p 24.00p 88592
18/08/2014 24.00p 24.30p 23.22p 23.50p 22233
15/08/2014 24.00p 24.70p 23.14p 24.00p 52737
14/08/2014 24.00p 24.88p 23.40p 24.00p 30878
13/08/2014 24.00p 24.90p 23.00p 24.00p 139209
12/08/2014 26.00p 26.00p 23.15p 24.00p 32850
11/08/2014 25.50p 25.50p 22.60p 24.00p 89358
08/08/2014 28.00p 28.00p 25.00p 25.50p 32432
07/08/2014 26.00p 26.28p 25.00p 26.00p 93673
06/08/2014 26.00p 26.37p 25.51p 26.00p 7005
05/08/2014 25.50p 28.00p 25.20p 26.00p 55619
04/08/2014 26.00p 26.20p 25.00p 25.50p 50595
01/08/2014 26.00p 26.20p 25.61p 26.00p 15143
31/07/2014 25.50p 26.25p 25.50p 26.00p 78335
30/07/2014 26.00p 27.00p 25.40p 25.50p 96231
29/07/2014 25.00p 26.20p 25.00p 26.00p 69794
28/07/2014 25.00p 25.30p 24.05p 25.00p 35114
25/07/2014 24.50p 25.40p 24.03p 25.00p 31335
24/07/2014 28.50p 28.50p 24.00p 24.50p 133183
23/07/2014 24.50p 24.50p 23.00p 24.50p 41756
22/07/2014 25.00p 25.00p 23.00p 24.50p 3016
21/07/2014 25.00p 25.00p 23.00p 25.00p 24728
18/07/2014 26.00p 26.00p 23.32p 25.00p 84219
17/07/2014 26.00p 28.50p 25.00p 26.00p 21458
16/07/2014 26.50p 28.50p 25.20p 26.00p 104682
15/07/2014 26.50p 26.50p 26.00p 26.50p 107028
14/07/2014 27.00p 27.00p 26.30p 26.50p 32953
11/07/2014 26.50p 26.80p 26.00p 26.50p 55706
10/07/2014 27.50p 27.90p 26.20p 26.50p 221427
09/07/2014 29.00p 29.00p 23.61p 27.50p 234495
08/07/2014 28.00p 28.00p 23.03p 25.00p 113747
07/07/2014 28.00p 28.00p 26.00p 28.00p 52466
04/07/2014 27.50p 28.00p 25.00p 28.00p 44022
03/07/2014 26.50p 31.99p 25.00p 27.50p 97725
02/07/2014 25.00p 27.50p 24.20p 25.00p 5688
01/07/2014 25.00p 25.50p 24.00p 25.00p 70341
30/06/2014 24.00p 27.50p 24.00p 25.00p 22461
27/06/2014 24.00p 25.40p 23.40p 24.00p 67147
26/06/2014 23.50p 25.00p 23.00p 24.00p 75090
25/06/2014 23.50p 26.50p 23.11p 23.50p 5935
24/06/2014 25.00p 25.30p 23.00p 23.50p 58990
23/06/2014 24.50p 27.00p 22.60p 25.00p 68128
20/06/2014 25.00p 25.80p 22.60p 24.50p 51920
19/06/2014 26.50p 26.50p 24.00p 25.00p 141496
18/06/2014 26.50p 27.50p 26.00p 26.50p 36887
17/06/2014 26.50p 27.40p 25.20p 26.50p 22334
16/06/2014 27.50p 29.00p 26.00p 26.50p 53052
13/06/2014 31.00p 32.00p 25.00p 27.50p 490731
12/06/2014 27.50p 28.50p 25.20p 26.50p 96341
11/06/2014 24.00p 29.40p 24.00p 27.50p 345521
10/06/2014 23.50p 24.30p 21.00p 24.00p 52940
09/06/2014 23.00p 23.60p 21.00p 23.50p 43624
06/06/2014 23.00p 24.50p 21.00p 23.00p 99106
05/06/2014 21.50p 24.00p 21.30p 23.00p 27997
04/06/2014 21.00p 22.00p 20.00p 21.50p 90964
03/06/2014 23.00p 23.00p 20.00p 21.00p 36912
02/06/2014 22.00p 23.00p 21.00p 23.00p 78083
30/05/2014 20.50p 22.50p 20.50p 22.00p 80539
29/05/2014 20.50p 20.99p 20.00p 20.50p 10597
28/05/2014 21.00p 23.50p 20.04p 20.50p 34941
27/05/2014 21.00p 21.65p 20.00p 21.00p 62017
23/05/2014 21.00p 22.90p 20.00p 21.00p 101708
22/05/2014 21.00p 21.80p 21.00p 21.00p 32947
21/05/2014 20.50p 21.97p 20.50p 21.00p 70243
20/05/2014 20.00p 20.80p 19.07p 20.50p 58038
19/05/2014 20.50p 20.50p 19.02p 20.00p 57597
16/05/2014 19.50p 20.90p 19.50p 20.50p 31230
15/05/2014 19.50p 19.99p 19.00p 19.50p 15961
14/05/2014 21.00p 21.00p 18.50p 19.50p 91639
13/05/2014 22.50p 22.50p 20.00p 21.00p 48085
12/05/2014 20.00p 22.50p 19.30p 22.50p 94096
09/05/2014 20.50p 22.50p 19.00p 22.50p 59415
08/05/2014 18.50p 21.90p 18.00p 20.50p 70042
07/05/2014 21.50p 21.90p 21.01p 21.50p 5343
06/05/2014 21.50p 21.95p 21.01p 21.50p 9137
02/05/2014 21.50p 22.00p 20.92p 21.50p 68306
01/05/2014 21.50p 22.00p 21.00p 21.50p 92164
30/04/2014 22.00p 23.50p 21.00p 21.50p 63860
29/04/2014 21.50p 22.70p 21.30p 22.00p 108403
28/04/2014 27.00p 27.00p 21.01p 21.50p 88206
25/04/2014 21.00p 22.50p 20.10p 21.50p 95804
24/04/2014 21.50p 21.74p 20.15p 21.00p 24249
23/04/2014 21.50p 22.20p 20.25p 21.50p 19312
22/04/2014 23.00p 23.30p 21.50p 21.50p 38474
17/04/2014 23.50p 23.69p 22.00p 23.00p 75540
16/04/2014 23.00p 24.00p 23.00p 23.50p 66223
15/04/2014 22.00p 24.45p 22.00p 23.00p 113342
14/04/2014 24.50p 24.50p 20.30p 21.00p 28023
11/04/2014 21.50p 22.00p 20.00p 21.00p 48200
10/04/2014 22.50p 24.50p 21.50p 24.50p 29073
09/04/2014 22.50p 24.50p 22.00p 24.50p 74816
08/04/2014 22.50p 22.50p 22.00p 22.50p 35910
07/04/2014 22.50p 24.74p 22.00p 22.50p 130430
04/04/2014 22.00p 22.20p 21.00p 22.00p 43345
03/04/2014 22.00p 24.50p 21.00p 24.50p 128111
02/04/2014 22.00p 22.60p 21.20p 22.00p 81092
01/04/2014 23.00p 23.01p 20.03p 22.00p 176960
31/03/2014 23.50p 23.50p 22.18p 23.00p 63890
28/03/2014 23.50p 27.00p 23.01p 27.00p 51440
27/03/2014 24.50p 24.50p 23.01p 23.50p 10884
26/03/2014 24.50p 24.50p 24.00p 24.50p 51598
25/03/2014 24.50p 24.50p 24.00p 24.50p 8793
24/03/2014 24.50p 24.60p 24.00p 24.50p 113155
21/03/2014 24.50p 24.58p 24.00p 24.50p 18384
20/03/2014 25.00p 25.00p 24.00p 24.50p 48102
19/03/2014 25.00p 25.00p 24.06p 25.00p 16044
18/03/2014 25.50p 25.54p 24.00p 25.00p 186039
17/03/2014 25.00p 28.00p 24.00p 28.00p 100987
14/03/2014 25.00p 25.20p 24.01p 25.00p 62094
13/03/2014 25.00p 25.00p 24.00p 25.00p 37159
12/03/2014 26.00p 26.00p 24.00p 25.00p 168690
11/03/2014 24.00p 24.00p 23.05p 24.00p 39559
10/03/2014 24.00p 24.00p 23.00p 24.00p 92254
07/03/2014 24.00p 24.50p 23.00p 24.00p 122231
06/03/2014 24.00p 24.00p 23.00p 24.00p 53896
05/03/2014 24.00p 24.00p 23.00p 24.00p 212533
04/03/2014 23.50p 24.00p 23.10p 24.00p 69034
03/03/2014 24.00p 24.25p 22.50p 23.50p 199679
28/02/2014 24.00p 24.10p 23.00p 23.50p 109422
27/02/2014 24.00p 25.00p 23.00p 24.00p 114313
26/02/2014 24.00p 24.00p 23.79p 24.00p 4249
25/02/2014 24.00p 24.00p 23.00p 24.00p 35909
24/02/2014 25.50p 25.50p 23.00p 24.00p 35079
21/02/2014 25.00p 25.00p 22.50p 25.00p 127548
20/02/2014 23.50p 23.50p 21.00p 22.50p 474154
19/02/2014 23.50p 23.50p 23.00p 23.50p 48969
18/02/2014 23.50p 23.50p 23.00p 23.50p 18281
17/02/2014 23.50p 23.72p 23.00p 23.50p 50710
14/02/2014 23.50p 23.55p 23.00p 23.50p 219514
13/02/2014 23.50p 24.00p 23.20p 23.50p 77412
12/02/2014 26.00p 26.00p 23.00p 23.50p 178615
11/02/2014 24.00p 25.00p 23.00p 23.50p 179317
10/02/2014 23.50p 24.00p 22.20p 24.00p 54037
07/02/2014 24.00p 24.00p 22.00p 23.50p 116803
06/02/2014 24.00p 24.10p 23.00p 24.00p 37481
05/02/2014 23.50p 24.20p 23.00p 24.00p 48055
04/02/2014 23.50p 24.50p 23.00p 23.50p 88799
03/02/2014 25.50p 25.80p 23.70p 24.50p 76394
31/01/2014 26.00p 26.00p 25.00p 25.50p 178084
30/01/2014 26.00p 26.50p 25.00p 26.00p 70682
29/01/2014 24.00p 25.50p 23.20p 25.50p 1921149
28/01/2014 25.50p 25.50p 23.00p 24.00p 156426
27/01/2014 25.50p 25.60p 25.00p 25.50p 72620
24/01/2014 25.50p 26.00p 25.00p 25.50p 428276
23/01/2014 26.00p 26.00p 25.00p 25.50p 140657
22/01/2014 26.00p 26.00p 25.00p 26.00p 338402
21/01/2014 26.00p 26.50p 25.00p 26.00p 292099
20/01/2014 29.00p 29.70p 25.00p 26.00p 705650
17/01/2014 34.00p 34.50p 27.00p 29.00p 1544602
16/01/2014 28.50p 35.00p 27.55p 34.00p 1968510
15/01/2014 25.00p 33.00p 24.50p 28.50p 3342794
14/01/2014 23.00p 25.00p 22.30p 24.50p 945129
13/01/2014 23.50p 23.75p 22.00p 23.00p 146015
10/01/2014 23.50p 23.70p 23.00p 23.50p 68532
09/01/2014 23.50p 24.00p 22.35p 23.50p 134031
08/01/2014 22.50p 23.50p 22.20p 23.50p 280609
07/01/2014 24.50p 24.50p 22.00p 22.50p 524606
06/01/2014 22.50p 25.00p 22.50p 24.50p 368513
03/01/2014 21.50p 24.00p 21.50p 22.50p 514802
02/01/2014 23.00p 24.00p 21.38p 21.50p 167651
31/12/2013 23.50p 25.00p 23.00p 23.00p 14384
30/12/2013 24.00p 25.50p 22.50p 23.50p 101346
27/12/2013 24.00p 25.00p 23.50p 24.00p 18927
24/12/2013 24.00p 24.75p 23.50p 24.00p 26981
23/12/2013 24.50p 24.50p 23.00p 24.00p 13392
20/12/2013 23.00p 26.00p 22.00p 25.00p 70511
19/12/2013 22.00p 23.00p 20.00p 22.00p 105350
18/12/2013 23.50p 23.50p 20.36p 22.00p 13545
17/12/2013 23.50p 23.50p 22.10p 23.50p 2762
16/12/2013 25.00p 25.00p 21.88p 23.50p 36554
13/12/2013 25.50p 25.50p 22.00p 25.00p 102075
12/12/2013 25.50p 26.00p 24.00p 25.50p 18181
11/12/2013 25.50p 27.50p 25.50p 27.50p 168
10/12/2013 26.50p 26.50p 23.00p 25.50p 67088
09/12/2013 27.00p 27.20p 23.31p 26.50p 30752
06/12/2013 27.00p 27.50p 24.20p 27.50p 12766
05/12/2013 26.00p 27.00p 23.21p 27.00p 7468
04/12/2013 23.50p 26.00p 23.10p 26.00p 12658
03/12/2013 23.50p 25.00p 22.10p 23.50p 48483
02/12/2013 24.00p 24.40p 22.00p 23.50p 71510
29/11/2013 24.00p 24.00p 22.68p 24.00p 1217
28/11/2013 26.00p 27.00p 22.00p 24.00p 207278
27/11/2013 26.00p 26.00p 23.02p 26.00p 41486
26/11/2013 26.00p 26.00p 23.02p 26.00p 4829
25/11/2013 23.50p 26.00p 23.02p 26.00p 65295
22/11/2013 23.50p 24.00p 22.68p 23.50p 78577
21/11/2013 26.00p 26.00p 23.50p 23.50p 110670
20/11/2013 26.50p 27.00p 26.00p 26.00p 65088
19/11/2013 26.50p 27.00p 24.00p 26.50p 558530
18/11/2013 27.50p 27.50p 24.55p 26.50p 333630
15/11/2013 27.50p 28.50p 26.00p 27.50p 142808
14/11/2013 27.50p 28.70p 26.65p 27.50p 39810
13/11/2013 29.00p 29.00p 26.40p 27.50p 176780

*Close Price adjusted for both dividends and splits