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
29/01/2013 53.00p 53.00p 50.00p 50.50p 56937
28/01/2013 53.50p 53.50p 50.51p 53.00p 54353
25/01/2013 53.50p 53.50p 52.00p 53.50p 41096
24/01/2013 54.00p 55.50p 52.00p 53.50p 38427
23/01/2013 57.00p 57.00p 52.50p 54.00p 28477
22/01/2013 56.00p 57.40p 55.00p 57.00p 88432
21/01/2013 53.50p 58.00p 53.50p 56.00p 142324
18/01/2013 53.50p 54.00p 50.10p 53.50p 154433
17/01/2013 51.50p 53.50p 49.10p 53.50p 37288
16/01/2013 51.50p 51.50p 47.55p 51.50p 70777
15/01/2013 53.00p 53.00p 50.25p 51.50p 20010
14/01/2013 55.00p 55.00p 51.00p 53.00p 49288
11/01/2013 57.00p 57.00p 53.50p 55.00p 23184
10/01/2013 55.50p 58.40p 53.56p 57.00p 152223
09/01/2013 59.00p 59.00p 55.00p 55.50p 97569
08/01/2013 62.00p 62.00p 55.78p 59.00p 166029
07/01/2013 63.50p 70.21p 61.50p 62.00p 282915
04/01/2013 52.50p 64.75p 52.50p 63.50p 472523
03/01/2013 48.50p 55.43p 47.80p 52.50p 173413
02/01/2013 48.00p 49.90p 46.20p 48.50p 276279
31/12/2012 47.00p 48.21p 44.50p 48.00p 42297
28/12/2012 47.00p 47.90p 44.00p 47.00p 11442
27/12/2012 47.50p 47.50p 45.00p 47.00p 22480
24/12/2012 44.50p 49.00p 44.50p 47.50p 34376
21/12/2012 43.50p 46.24p 42.10p 44.50p 53109
20/12/2012 44.00p 44.32p 42.00p 42.50p 104907
19/12/2012 44.00p 44.50p 43.00p 44.00p 58552
18/12/2012 47.50p 47.50p 43.00p 44.00p 86094
17/12/2012 46.50p 47.25p 45.00p 46.00p 84008
14/12/2012 48.00p 48.00p 45.00p 46.50p 30877
13/12/2012 43.00p 48.00p 42.64p 48.00p 66287
12/12/2012 43.00p 43.80p 42.40p 43.00p 24457
11/12/2012 44.50p 44.70p 42.51p 43.00p 36373
10/12/2012 45.00p 45.00p 44.00p 44.50p 51399
07/12/2012 45.00p 45.10p 44.15p 45.00p 21139
06/12/2012 45.00p 45.49p 44.05p 45.00p 35450
05/12/2012 46.50p 46.50p 44.00p 45.00p 24778
04/12/2012 48.50p 48.50p 45.00p 46.50p 50575
03/12/2012 47.50p 48.50p 46.40p 48.50p 24204
30/11/2012 47.50p 49.00p 45.50p 47.50p 30708
29/11/2012 46.00p 47.90p 45.81p 47.50p 24774
28/11/2012 46.00p 46.50p 44.10p 46.00p 27087
27/11/2012 47.00p 47.00p 45.00p 46.00p 17254
26/11/2012 47.00p 48.00p 45.10p 47.00p 17184
23/11/2012 48.50p 48.50p 46.00p 47.00p 34000
22/11/2012 46.50p 49.00p 46.35p 48.50p 74582
21/11/2012 47.00p 47.00p 45.11p 46.50p 7873
20/11/2012 47.00p 47.00p 46.00p 47.00p 9463
19/11/2012 46.00p 47.00p 45.00p 47.00p 52941
16/11/2012 47.00p 47.20p 45.20p 45.50p 49998
15/11/2012 46.50p 47.02p 46.02p 47.00p 39813
14/11/2012 47.00p 47.20p 46.00p 46.50p 5579
13/11/2012 48.00p 48.00p 46.00p 47.00p 69981
12/11/2012 48.00p 48.00p 47.00p 48.00p 14628
09/11/2012 48.00p 48.20p 47.10p 48.00p 7559
08/11/2012 48.50p 48.50p 47.00p 48.00p 39143
07/11/2012 48.50p 48.50p 48.00p 48.50p 18987
06/11/2012 50.00p 50.00p 46.50p 48.50p 54226
05/11/2012 50.00p 50.00p 48.00p 49.00p 9620
02/11/2012 50.50p 52.00p 48.00p 50.00p 49262
01/11/2012 50.50p 50.50p 49.00p 50.50p 29381
31/10/2012 51.00p 51.00p 50.00p 50.50p 47727
30/10/2012 52.00p 52.00p 49.70p 51.00p 78696
29/10/2012 52.50p 52.50p 50.00p 52.00p 43073
26/10/2012 53.50p 53.50p 52.00p 52.50p 19528
25/10/2012 54.50p 54.50p 52.20p 53.50p 11222
24/10/2012 55.50p 55.50p 53.00p 54.50p 69957
23/10/2012 56.00p 56.10p 54.00p 55.50p 56821
22/10/2012 55.00p 56.40p 55.00p 56.00p 8393
19/10/2012 56.00p 58.00p 54.40p 55.00p 58744
18/10/2012 52.50p 56.00p 51.60p 56.00p 60982
17/10/2012 52.50p 53.50p 52.30p 52.50p 17048
16/10/2012 52.00p 53.75p 49.00p 52.50p 61990
15/10/2012 54.00p 54.00p 50.00p 52.00p 35509
12/10/2012 52.00p 54.00p 49.20p 54.00p 65184
11/10/2012 49.00p 52.00p 48.30p 52.00p 43479
10/10/2012 52.50p 52.50p 47.13p 49.00p 24336
09/10/2012 52.50p 52.50p 49.00p 52.50p 36568
08/10/2012 52.50p 52.50p 50.33p 52.50p 48358
05/10/2012 53.00p 53.00p 50.29p 52.50p 57357
04/10/2012 54.50p 54.50p 53.00p 53.00p 24765
03/10/2012 55.50p 55.80p 52.20p 54.00p 68820
02/10/2012 56.00p 57.00p 55.00p 55.50p 14432
01/10/2012 56.00p 56.10p 55.50p 56.00p 17803
28/09/2012 55.00p 56.00p 54.50p 56.00p 43911
27/09/2012 57.00p 57.00p 54.40p 55.00p 99972
26/09/2012 59.50p 59.50p 56.00p 57.00p 71060
25/09/2012 60.50p 60.50p 57.00p 59.50p 166580
24/09/2012 60.50p 60.50p 58.00p 60.50p 60267
21/09/2012 60.50p 63.00p 58.00p 60.50p 186513
20/09/2012 64.00p 64.90p 57.50p 60.50p 122873
19/09/2012 67.00p 69.00p 63.00p 64.00p 158878
18/09/2012 65.00p 70.80p 65.00p 67.00p 36363
17/09/2012 64.00p 68.00p 63.40p 66.00p 99214
14/09/2012 65.00p 69.00p 63.01p 64.00p 74739
13/09/2012 65.50p 66.00p 61.10p 65.00p 67999
12/09/2012 60.00p 69.00p 59.20p 65.50p 333429
11/09/2012 57.50p 65.00p 57.00p 60.00p 355084
10/09/2012 57.50p 58.00p 56.10p 57.50p 83404
07/09/2012 57.50p 58.00p 55.50p 57.50p 132397
06/09/2012 58.00p 58.20p 57.00p 57.50p 194528
05/09/2012 55.00p 59.00p 52.60p 58.00p 362102
04/09/2012 52.00p 58.00p 50.60p 55.00p 163743
03/09/2012 52.00p 54.00p 50.00p 52.00p 114126
31/08/2012 52.00p 52.00p 49.00p 52.00p 30059
30/08/2012 50.50p 52.82p 46.35p 52.00p 198387
29/08/2012 51.50p 52.00p 48.00p 50.50p 28224
28/08/2012 53.00p 54.00p 48.23p 51.50p 78196
24/08/2012 51.00p 52.50p 49.00p 50.50p 63991
23/08/2012 46.50p 52.50p 46.50p 51.00p 161809
22/08/2012 46.50p 48.00p 45.00p 46.50p 106341
21/08/2012 46.50p 47.40p 45.15p 46.50p 34708
20/08/2012 46.50p 46.80p 45.00p 46.50p 36843
17/08/2012 46.50p 46.50p 43.30p 46.50p 84699
16/08/2012 53.50p 53.50p 43.00p 46.50p 410328
15/08/2012 50.50p 51.00p 48.00p 51.00p 142028
14/08/2012 50.50p 52.00p 49.00p 50.50p 22753
13/08/2012 51.50p 51.50p 48.50p 50.50p 54811
10/08/2012 52.50p 52.50p 50.00p 51.50p 25677
09/08/2012 52.50p 52.50p 50.00p 52.50p 32503
08/08/2012 52.50p 53.45p 50.00p 52.50p 18190
07/08/2012 51.50p 53.61p 48.00p 52.50p 53030
06/08/2012 51.50p 51.50p 50.00p 51.50p 9878
03/08/2012 50.00p 53.00p 48.60p 51.50p 132993
02/08/2012 50.00p 52.00p 48.10p 50.00p 40539
01/08/2012 49.00p 50.75p 47.30p 50.00p 37520
31/07/2012 53.00p 53.00p 46.62p 49.00p 92813
30/07/2012 50.00p 55.00p 49.00p 53.00p 376350
27/07/2012 51.00p 51.00p 46.65p 50.00p 70769
26/07/2012 51.00p 51.00p 48.00p 51.00p 87901
25/07/2012 53.50p 53.50p 50.00p 51.00p 114765
24/07/2012 55.00p 55.00p 53.00p 53.50p 47307
23/07/2012 55.50p 56.30p 54.00p 55.00p 39019
20/07/2012 57.50p 58.00p 55.00p 56.50p 58563
19/07/2012 57.00p 59.00p 55.10p 57.50p 139914
18/07/2012 55.00p 56.60p 54.67p 56.50p 35429
17/07/2012 58.00p 58.00p 54.20p 55.00p 110665
16/07/2012 59.50p 59.50p 56.00p 58.00p 103117
13/07/2012 59.00p 59.90p 58.00p 59.50p 47758
12/07/2012 59.50p 59.78p 58.00p 58.50p 75871
11/07/2012 59.50p 59.50p 58.00p 59.50p 36384
10/07/2012 60.00p 60.00p 57.80p 59.50p 32863
09/07/2012 63.00p 63.00p 57.39p 60.00p 142412
06/07/2012 64.50p 64.90p 62.00p 63.00p 44879
05/07/2012 57.00p 65.40p 56.10p 64.50p 203051
04/07/2012 59.00p 59.00p 55.50p 57.00p 26719
03/07/2012 59.50p 60.00p 58.00p 59.00p 26212
02/07/2012 60.50p 60.50p 58.00p 59.50p 52436
29/06/2012 61.00p 61.00p 60.00p 60.50p 41654
28/06/2012 61.00p 61.00p 60.00p 61.00p 16678
27/06/2012 61.00p 61.00p 60.00p 61.00p 57935
26/06/2012 61.00p 62.00p 60.00p 60.50p 50441
25/06/2012 61.50p 62.00p 60.00p 61.00p 16804
22/06/2012 62.50p 63.36p 60.59p 61.50p 40742
21/06/2012 62.50p 63.40p 61.20p 62.50p 32264
20/06/2012 61.00p 63.90p 61.00p 62.50p 77645
19/06/2012 60.00p 64.00p 60.00p 61.00p 139429
18/06/2012 60.00p 61.00p 59.00p 60.00p 80615
15/06/2012 60.50p 61.00p 58.91p 60.00p 38939
14/06/2012 60.00p 60.80p 58.30p 60.50p 31832
13/06/2012 60.00p 61.00p 58.21p 60.00p 27274
12/06/2012 62.00p 62.00p 59.20p 60.00p 11281
11/06/2012 64.00p 64.51p 60.00p 62.00p 74741
08/06/2012 61.50p 65.00p 61.00p 64.00p 121078
07/06/2012 57.50p 63.00p 57.20p 61.50p 67710
06/06/2012 57.50p 58.00p 56.00p 57.50p 55285
01/06/2012 59.00p 59.00p 56.00p 57.50p 116537
31/05/2012 60.00p 60.00p 57.98p 59.00p 29095
30/05/2012 60.50p 60.95p 60.00p 60.00p 48802
29/05/2012 61.50p 61.50p 58.00p 60.50p 127536
28/05/2012 64.00p 64.00p 60.00p 61.50p 56465
25/05/2012 64.00p 65.00p 63.00p 64.00p 102285
24/05/2012 64.50p 66.00p 63.00p 64.00p 31082
23/05/2012 64.00p 66.40p 63.15p 64.50p 43447
22/05/2012 65.50p 65.50p 61.60p 64.00p 91963
21/05/2012 61.00p 68.80p 60.10p 65.50p 236405
18/05/2012 62.00p 63.00p 58.50p 61.00p 76390
17/05/2012 61.50p 65.21p 60.00p 62.00p 377389
16/05/2012 66.50p 66.50p 60.75p 61.50p 164039
15/05/2012 69.00p 69.56p 65.00p 66.50p 56868
14/05/2012 74.00p 77.00p 66.00p 69.00p 96836
11/05/2012 70.50p 71.40p 68.50p 71.00p 7702
10/05/2012 70.50p 72.00p 67.00p 70.50p 77501
09/05/2012 73.00p 74.00p 69.00p 70.50p 78476
08/05/2012 80.00p 84.50p 70.00p 73.00p 228568
04/05/2012 73.00p 77.00p 71.00p 76.00p 203985
03/05/2012 72.50p 73.00p 69.00p 73.00p 86303
02/05/2012 71.00p 72.00p 70.00p 71.00p 40490
01/05/2012 74.00p 74.00p 70.00p 71.00p 87469
30/04/2012 74.00p 75.00p 73.00p 74.00p 66973
27/04/2012 73.50p 79.00p 72.42p 74.00p 165986
26/04/2012 70.50p 75.00p 69.50p 73.50p 135462
25/04/2012 70.00p 71.00p 69.00p 70.50p 29468
24/04/2012 71.00p 71.00p 67.00p 70.00p 127900
23/04/2012 73.00p 73.00p 68.00p 71.00p 85963
20/04/2012 74.00p 74.08p 70.00p 73.00p 148621
19/04/2012 75.50p 75.50p 73.00p 74.00p 38235
18/04/2012 75.50p 75.50p 72.00p 75.50p 10061
17/04/2012 75.50p 75.50p 72.00p 75.50p 72473
16/04/2012 75.50p 75.50p 72.10p 75.50p 15384

*Close Price adjusted for both dividends and splits