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
15/02/2011 161.00p 160.00p 150.00p 150.00p 169564
14/02/2011 159.00p 161.50p 157.00p 161.00p 307427
11/02/2011 160.10p 163.60p 155.00p 159.00p 231194
10/02/2011 163.00p 163.00p 157.00p 160.50p 494292
09/02/2011 173.00p 175.00p 150.00p 161.00p 632452
08/02/2011 170.90p 173.00p 157.10p 162.50p 215458
07/02/2011 163.00p 178.70p 154.60p 166.50p 373947
04/02/2011 174.00p 175.00p 163.00p 166.50p 77677
03/02/2011 174.50p 174.70p 165.00p 172.50p 173575
02/02/2011 178.80p 178.90p 168.00p 172.00p 202964
01/02/2011 207.50p 209.50p 175.70p 178.50p 269604
31/01/2011 180.50p 211.50p 177.00p 182.50p 283848
28/01/2011 173.50p 190.50p 150.00p 181.50p 913542
27/01/2011 190.00p 191.00p 172.00p 175.00p 382336
26/01/2011 222.50p 226.00p 172.10p 191.00p 1186106
25/01/2011 304.00p 330.00p 209.50p 222.50p 1545664
24/01/2011 264.00p 290.00p 253.00p 278.50p 659780
21/01/2011 236.00p 250.00p 236.00p 247.50p 304622
20/01/2011 220.00p 259.00p 217.60p 236.00p 407319
19/01/2011 222.00p 228.00p 195.50p 220.00p 467379
18/01/2011 230.50p 232.75p 214.50p 222.00p 228141
17/01/2011 231.00p 237.00p 225.00p 230.50p 242597
14/01/2011 219.80p 245.00p 219.70p 231.00p 658148
13/01/2011 220.80p 224.00p 217.10p 219.50p 171157
12/01/2011 234.70p 234.70p 215.00p 220.50p 206123
11/01/2011 234.40p 240.00p 207.50p 234.00p 232307
10/01/2011 245.50p 248.50p 207.50p 233.50p 263218
07/01/2011 258.50p 259.00p 225.50p 245.00p 406189
06/01/2011 255.50p 270.00p 253.00p 258.50p 212635
05/01/2011 267.50p 272.00p 238.00p 255.50p 356373
04/01/2011 248.50p 300.00p 248.50p 267.50p 749407
31/12/2010 243.50p 260.00p 240.70p 250.00p 178045
30/12/2010 217.50p 300.00p 217.50p 243.50p 638348
29/12/2010 183.50p 220.00p 183.50p 216.50p 711852
24/12/2010 159.50p 185.00p 159.00p 183.50p 594064
23/12/2010 161.00p 161.00p 155.00p 159.50p 206171
22/12/2010 165.00p 167.40p 158.00p 161.00p 233694
21/12/2010 154.50p 170.00p 152.50p 164.50p 688111
20/12/2010 156.50p 157.00p 151.00p 154.50p 304115
17/12/2010 160.50p 160.50p 155.00p 156.50p 122892
16/12/2010 166.00p 166.00p 158.00p 160.50p 108826
15/12/2010 167.50p 169.50p 162.00p 166.00p 102632
14/12/2010 163.50p 170.00p 162.00p 167.50p 97258
13/12/2010 162.50p 165.00p 154.30p 163.50p 202367
10/12/2010 163.50p 165.00p 159.00p 162.50p 177564
09/12/2010 175.50p 175.50p 158.00p 163.50p 387099
08/12/2010 187.50p 192.00p 170.00p 175.50p 356286
07/12/2010 187.50p 195.00p 175.00p 187.50p 332047
06/12/2010 171.50p 195.00p 166.10p 186.00p 557637
03/12/2010 171.00p 174.30p 155.00p 170.00p 159664
02/12/2010 180.00p 200.00p 165.10p 171.00p 760080
01/12/2010 151.50p 187.00p 151.50p 178.50p 576412
30/11/2010 141.00p 160.00p 138.00p 150.00p 289422
29/11/2010 134.00p 145.00p 134.00p 141.00p 305670
26/11/2010 137.50p 139.00p 132.00p 134.00p 132077
25/11/2010 136.00p 140.00p 126.00p 137.50p 131436
24/11/2010 136.00p 140.00p 122.00p 136.00p 137297
23/11/2010 132.50p 143.00p 126.00p 136.00p 215290
22/11/2010 121.00p 138.40p 117.80p 132.50p 376730
19/11/2010 121.00p 122.98p 115.00p 121.00p 77173
18/11/2010 117.50p 130.00p 110.00p 121.00p 225238
17/11/2010 119.00p 125.00p 112.75p 117.50p 58476
16/11/2010 120.00p 125.20p 110.00p 119.00p 45244
15/11/2010 130.00p 131.50p 115.00p 120.00p 78415
12/11/2010 130.00p 135.50p 125.00p 130.00p 47289
11/11/2010 137.50p 138.40p 125.00p 130.00p 85392
10/11/2010 140.00p 144.00p 133.50p 137.50p 142486
09/11/2010 130.00p 142.50p 128.00p 139.00p 79450
08/11/2010 122.50p 136.00p 120.30p 130.00p 115004
05/11/2010 117.50p 127.30p 115.00p 122.50p 359209
04/11/2010 115.50p 125.00p 112.00p 116.00p 83600
03/11/2010 107.50p 122.50p 102.78p 115.50p 161092
02/11/2010 107.50p 111.30p 100.00p 107.50p 84583
01/11/2010 111.50p 111.50p 105.00p 107.50p 64129
29/10/2010 111.50p 112.50p 107.00p 111.50p 27310
28/10/2010 116.50p 116.50p 100.00p 111.50p 115101
27/10/2010 116.50p 118.00p 113.00p 116.50p 86477
26/10/2010 112.50p 122.00p 105.00p 116.50p 232197
25/10/2010 114.00p 115.00p 105.00p 112.50p 126180
22/10/2010 111.00p 116.00p 105.00p 114.00p 136264
21/10/2010 112.50p 117.90p 100.00p 111.00p 140230
20/10/2010 115.00p 116.50p 110.00p 112.50p 87863
19/10/2010 117.50p 118.50p 100.00p 115.00p 110855
18/10/2010 125.00p 125.00p 115.00p 117.50p 79536
15/10/2010 122.50p 133.00p 118.00p 125.00p 101240
14/10/2010 125.00p 131.00p 115.00p 122.50p 177398
13/10/2010 137.50p 137.50p 120.00p 120.00p 116843
12/10/2010 142.50p 146.29p 130.00p 137.50p 145148
11/10/2010 150.00p 157.80p 135.50p 142.50p 271279
08/10/2010 131.50p 162.00p 126.75p 150.00p 525601
07/10/2010 146.00p 149.48p 130.00p 131.50p 393019
06/10/2010 122.50p 150.00p 122.50p 146.00p 776857
05/10/2010 115.00p 126.00p 111.90p 122.50p 362733
04/10/2010 107.50p 118.00p 105.00p 115.00p 146901
01/10/2010 110.00p 112.00p 103.50p 107.50p 147956
30/09/2010 105.00p 113.30p 100.00p 110.00p 117269
29/09/2010 111.00p 111.00p 95.00p 105.00p 143355
28/09/2010 133.50p 135.00p 102.00p 111.00p 271703
27/09/2010 102.50p 175.00p 102.50p 122.50p 1811556
24/09/2010 87.50p 105.00p 87.50p 102.50p 714752
23/09/2010 81.00p 87.50p 78.00p 87.50p 464799
22/09/2010 77.50p 82.50p 70.00p 81.00p 98357
21/09/2010 77.50p 77.50p 75.00p 77.50p 49939
20/09/2010 77.50p 88.00p 70.00p 77.50p 358095
17/09/2010 77.50p 80.00p 70.00p 77.50p 90000
16/09/2010 81.00p 81.00p 70.00p 77.50p 1229130
15/09/2010 85.00p 85.00p 75.00p 81.00p 29339
14/09/2010 82.50p 85.00p 77.00p 82.50p 4508
13/09/2010 82.50p 95.00p 75.00p 82.50p 54566
10/09/2010 82.50p 82.50p 75.00p 82.50p 33958
09/09/2010 82.50p 82.50p 80.00p 82.50p 7334
08/09/2010 82.50p 82.50p 80.00p 82.50p 3499
07/09/2010 82.50p 82.50p 81.00p 82.50p 125
06/09/2010 82.50p 82.50p 80.00p 82.50p 50250
03/09/2010 82.50p 82.50p 80.00p 82.50p 49
02/09/2010 82.50p 85.00p 80.00p 82.50p 89500
01/09/2010 82.50p 85.00p 80.00p 82.50p 25432
31/08/2010 82.50p 82.50p 82.50p 82.50p 0
27/08/2010 82.50p 82.50p 80.00p 82.50p 3500
26/08/2010 82.50p 82.50p 82.50p 82.50p 0
25/08/2010 82.50p 84.00p 75.00p 82.50p 11850
24/08/2010 82.50p 82.50p 80.00p 82.50p 800
23/08/2010 82.50p 82.50p 80.00p 82.50p 400
20/08/2010 82.50p 85.00p 80.00p 82.50p 51250
19/08/2010 82.50p 84.00p 81.00p 82.50p 81235
18/08/2010 82.50p 82.50p 82.50p 82.50p 0
17/08/2010 82.50p 82.50p 81.00p 82.50p 5500
16/08/2010 82.50p 82.50p 80.00p 82.50p 500
13/08/2010 82.50p 82.50p 81.30p 82.50p 1029
12/08/2010 91.00p 91.00p 75.00p 82.50p 20903
11/08/2010 91.00p 91.00p 90.00p 91.00p 3353
10/08/2010 91.50p 91.50p 90.00p 91.00p 4424
09/08/2010 91.50p 91.50p 80.00p 91.50p 11000
06/08/2010 91.50p 93.00p 90.00p 91.50p 7500
05/08/2010 91.50p 91.50p 90.00p 91.50p 36750
04/08/2010 91.50p 91.50p 90.00p 91.50p 244
03/08/2010 91.50p 91.50p 85.00p 91.50p 12845
02/08/2010 92.50p 93.00p 85.00p 91.50p 87061
30/07/2010 90.50p 90.50p 88.00p 90.50p 1868
29/07/2010 90.00p 91.50p 88.00p 90.50p 4058
28/07/2010 90.00p 90.00p 86.00p 90.00p 15000
27/07/2010 90.00p 91.50p 88.00p 90.00p 892
26/07/2010 90.00p 92.00p 88.00p 90.00p 71729
23/07/2010 90.00p 92.00p 88.00p 90.00p 165400
22/07/2010 90.00p 90.80p 88.00p 90.00p 3975
21/07/2010 90.00p 92.00p 90.00p 90.00p 5000
20/07/2010 91.50p 91.50p 88.00p 90.00p 11220
19/07/2010 91.50p 93.00p 85.00p 91.50p 50164
16/07/2010 91.50p 91.50p 86.00p 91.50p 21007
15/07/2010 91.50p 91.50p 85.00p 91.50p 75850
14/07/2010 91.50p 91.50p 85.00p 91.50p 120000
13/07/2010 91.50p 91.50p 88.00p 91.50p 20500
12/07/2010 91.50p 95.00p 91.50p 91.50p 9000
09/07/2010 91.50p 95.00p 88.00p 91.50p 117423
08/07/2010 91.50p 91.50p 86.00p 91.50p 5248
07/07/2010 91.50p 91.50p 86.00p 91.50p 14873
06/07/2010 91.50p 91.50p 88.00p 91.50p 1100
05/07/2010 92.50p 92.50p 85.00p 91.50p 12463
02/07/2010 87.50p 95.00p 87.50p 92.50p 39360
01/07/2010 87.50p 87.50p 85.00p 87.50p 214723
30/06/2010 87.50p 90.00p 85.00p 87.50p 13900
29/06/2010 87.50p 90.00p 80.00p 87.50p 26550
28/06/2010 87.50p 87.50p 85.00p 87.50p 950
25/06/2010 87.50p 87.50p 87.50p 87.50p 0
24/06/2010 87.50p 90.00p 85.00p 87.50p 18500
23/06/2010 87.50p 87.50p 85.00p 87.50p 3250
22/06/2010 87.50p 87.50p 85.00p 87.50p 800
21/06/2010 87.50p 87.50p 87.50p 87.50p 0
18/06/2010 87.50p 89.40p 85.00p 87.50p 60397
17/06/2010 87.50p 87.50p 85.00p 87.50p 13812
16/06/2010 87.50p 87.50p 85.00p 87.50p 1500
15/06/2010 87.50p 87.50p 85.00p 87.50p 150
14/06/2010 87.50p 88.80p 85.00p 87.50p 2335
11/06/2010 87.50p 88.80p 83.00p 87.50p 24076
10/06/2010 87.50p 87.50p 85.00p 87.50p 14839
09/06/2010 89.00p 90.00p 85.80p 87.50p 9004
08/06/2010 87.50p 89.00p 80.00p 89.00p 5166
07/06/2010 91.50p 91.50p 85.00p 87.50p 6650
04/06/2010 91.50p 93.00p 90.50p 91.50p 23335
03/06/2010 91.50p 91.50p 90.00p 91.50p 1800
02/06/2010 91.50p 91.50p 90.00p 91.50p 6322
01/06/2010 92.50p 92.50p 90.00p 91.50p 28570
28/05/2010 92.50p 92.50p 90.00p 92.50p 250
27/05/2010 95.00p 95.00p 90.00p 92.50p 6091
26/05/2010 100.00p 100.00p 90.00p 95.00p 12469
25/05/2010 100.00p 100.00p 90.00p 100.00p 3742
24/05/2010 102.50p 102.50p 95.00p 100.00p 26842
21/05/2010 102.50p 105.00p 100.00p 102.50p 39133
20/05/2010 102.50p 102.50p 95.00p 102.50p 12849
19/05/2010 102.50p 105.00p 95.00p 102.50p 20001
18/05/2010 105.00p 105.00p 102.50p 102.50p 10000
17/05/2010 105.00p 105.00p 100.00p 105.00p 2720
14/05/2010 105.00p 105.00p 100.00p 105.00p 2100
13/05/2010 105.00p 105.00p 100.00p 105.00p 23408
12/05/2010 102.50p 105.00p 100.00p 105.00p 21284
11/05/2010 105.00p 105.00p 102.50p 102.50p 0
10/05/2010 107.00p 107.00p 100.00p 105.00p 17266
07/05/2010 107.50p 115.00p 90.00p 107.50p 17679
06/05/2010 107.50p 114.00p 100.00p 107.50p 32354
05/05/2010 105.00p 110.00p 100.00p 107.50p 23070

*Close Price adjusted for both dividends and splits