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
08/12/2022 3.10p 3.11p 3.00p 3.10p 1165967
07/12/2022 3.15p 3.15p 3.10p 3.10p 1838729
06/12/2022 3.15p 3.18p 3.01p 3.15p 4794008
05/12/2022 3.20p 3.20p 3.10p 3.15p 3076416
02/12/2022 3.20p 3.20p 3.10p 3.20p 812266
01/12/2022 3.20p 3.23p 3.16p 3.20p 326663
30/11/2022 3.30p 3.30p 3.10p 3.20p 2103427
29/11/2022 3.35p 3.37p 3.12p 3.12p 2186183
28/11/2022 3.35p 3.47p 3.20p 3.35p 1299233
25/11/2022 3.35p 3.48p 3.23p 3.35p 2501091
24/11/2022 3.15p 3.49p 3.15p 3.35p 3143100
23/11/2022 3.20p 3.23p 3.13p 3.17p 833727
22/11/2022 3.15p 3.30p 3.13p 3.20p 2494448
21/11/2022 3.10p 3.29p 3.10p 3.15p 4040809
18/11/2022 3.00p 3.19p 2.96p 3.10p 3394141
17/11/2022 3.10p 3.10p 2.96p 3.00p 1357557
16/11/2022 3.05p 3.26p 3.00p 3.10p 5772800
15/11/2022 3.03p 3.26p 2.98p 3.05p 3263012
14/11/2022 3.03p 3.09p 2.96p 3.03p 1385242
11/11/2022 3.05p 3.10p 2.97p 3.03p 2505801
10/11/2022 3.10p 3.10p 3.00p 3.05p 972783
09/11/2022 3.00p 3.13p 2.97p 3.10p 1232656
08/11/2022 2.95p 3.10p 2.91p 3.10p 3389015
07/11/2022 3.05p 3.12p 2.93p 2.95p 2718686
04/11/2022 2.98p 3.13p 2.95p 3.05p 3254675
03/11/2022 3.20p 3.28p 2.93p 3.10p 6076302
02/11/2022 3.20p 3.25p 3.13p 3.20p 1198045
01/11/2022 3.15p 3.27p 3.06p 3.20p 2529573
31/10/2022 3.25p 3.30p 3.11p 3.18p 2037660
28/10/2022 3.30p 3.33p 3.16p 3.20p 2006368
27/10/2022 3.30p 3.40p 3.23p 3.30p 898906
26/10/2022 3.25p 3.39p 3.21p 3.30p 1088853
25/10/2022 3.25p 3.39p 3.21p 3.25p 1626785
24/10/2022 3.40p 3.50p 3.00p 3.25p 8714317
21/10/2022 3.15p 3.49p 3.05p 3.40p 10527035
20/10/2022 2.95p 3.23p 2.91p 3.15p 3120407
19/10/2022 3.05p 3.06p 2.91p 2.95p 1201417
18/10/2022 3.05p 3.09p 3.03p 3.05p 1201462
17/10/2022 3.15p 3.44p 3.00p 3.05p 12923366
14/10/2022 3.15p 3.15p 3.00p 3.15p 3738031
13/10/2022 3.10p 3.17p 3.03p 3.15p 1240817
12/10/2022 3.20p 3.23p 3.05p 3.10p 1260120
11/10/2022 3.10p 3.20p 3.03p 3.20p 1742477
10/10/2022 3.10p 3.20p 3.00p 3.10p 1880519
07/10/2022 3.10p 3.12p 3.02p 3.05p 774178
06/10/2022 3.10p 3.15p 3.02p 3.10p 1882225
05/10/2022 3.15p 3.20p 3.03p 3.10p 1284997
04/10/2022 3.15p 3.29p 3.08p 3.15p 1486857
03/10/2022 3.20p 3.30p 3.07p 3.15p 541764
30/09/2022 3.15p 3.30p 3.15p 3.20p 1195538
29/09/2022 3.10p 3.30p 2.96p 3.15p 4428195
28/09/2022 3.35p 3.37p 3.08p 3.15p 2955402
27/09/2022 3.25p 3.40p 3.23p 3.35p 1105477
26/09/2022 3.20p 3.38p 3.20p 3.25p 2456863
23/09/2022 3.30p 3.39p 3.15p 3.20p 3101735
22/09/2022 3.30p 3.50p 3.28p 3.40p 1133594
21/09/2022 3.30p 3.38p 3.28p 3.30p 717793
20/09/2022 3.30p 3.40p 3.27p 3.30p 1861081
19/09/2022 3.40p 3.40p 3.22p 3.30p 1879321
16/09/2022 3.40p 3.40p 3.22p 3.30p 1879321
15/09/2022 3.50p 3.50p 3.20p 3.40p 5285855
14/09/2022 3.55p 3.60p 3.45p 3.50p 2805554
13/09/2022 3.60p 3.83p 3.50p 3.60p 2664795
12/09/2022 3.40p 3.80p 3.36p 3.60p 7031954
09/09/2022 3.25p 3.50p 3.25p 3.40p 4076147
08/09/2022 3.10p 3.35p 3.10p 3.25p 2317198
07/09/2022 2.95p 3.17p 2.95p 3.10p 2344363
06/09/2022 2.93p 3.09p 2.93p 2.95p 2747683
05/09/2022 3.15p 3.15p 2.90p 2.93p 2785842
02/09/2022 3.00p 3.18p 2.97p 3.15p 2685260
01/09/2022 3.03p 3.08p 2.90p 3.00p 1938580
31/08/2022 3.12p 3.17p 2.91p 3.03p 3234903
30/08/2022 3.20p 3.20p 3.04p 3.12p 1674739
29/08/2022 3.23p 3.23p 3.10p 3.20p 1013555
26/08/2022 3.23p 3.23p 3.10p 3.20p 1013555
25/08/2022 3.23p 3.30p 3.15p 3.23p 1008374
24/08/2022 3.23p 3.25p 3.15p 3.23p 1233920
23/08/2022 3.23p 3.25p 3.15p 3.23p 819863
22/08/2022 3.18p 3.30p 3.15p 3.23p 1898222
19/08/2022 3.28p 3.28p 3.11p 3.18p 986773
18/08/2022 3.30p 3.30p 3.17p 3.28p 1319431
17/08/2022 3.13p 3.30p 3.12p 3.30p 4567908
16/08/2022 3.38p 3.38p 3.07p 3.13p 4118935
15/08/2022 3.55p 3.70p 3.16p 3.30p 9545012
12/08/2022 3.60p 3.68p 3.43p 3.55p 2401708
11/08/2022 3.60p 3.72p 3.48p 3.60p 609738
10/08/2022 3.60p 3.67p 3.43p 3.60p 1375857
09/08/2022 3.60p 3.69p 3.35p 3.60p 3880482
08/08/2022 3.65p 3.65p 3.50p 3.60p 1538925
05/08/2022 3.40p 3.73p 3.35p 3.65p 6958096
04/08/2022 3.50p 3.50p 3.31p 3.40p 5004497
03/08/2022 3.45p 3.55p 3.27p 3.50p 4297570
02/08/2022 3.45p 3.60p 3.40p 3.45p 1922372
01/08/2022 3.45p 3.59p 3.33p 3.45p 1438268
29/07/2022 3.30p 3.57p 3.30p 3.45p 3637517
28/07/2022 3.30p 3.32p 3.20p 3.30p 429675
27/07/2022 3.35p 3.38p 3.20p 3.30p 824199
26/07/2022 3.23p 3.49p 3.17p 3.30p 3137440
25/07/2022 3.30p 3.30p 3.11p 3.23p 4669050
22/07/2022 3.30p 3.50p 3.14p 3.30p 1546489
21/07/2022 3.35p 3.37p 3.10p 3.30p 3040351
20/07/2022 3.25p 3.40p 3.24p 3.35p 1784524
19/07/2022 3.15p 3.30p 3.00p 3.00p 1291263
18/07/2022 3.15p 3.24p 3.03p 3.15p 1003411
15/07/2022 3.25p 3.28p 3.10p 3.15p 2108929
14/07/2022 3.40p 3.47p 3.20p 3.25p 1965205
13/07/2022 3.40p 3.44p 3.36p 3.40p 810980
12/07/2022 3.50p 3.55p 3.40p 3.40p 2510777
11/07/2022 3.55p 3.66p 3.43p 3.50p 1492479
08/07/2022 3.25p 3.60p 3.17p 3.55p 2609975
07/07/2022 3.20p 3.40p 3.16p 3.25p 1715056
06/07/2022 3.35p 3.35p 3.13p 3.20p 3488586
05/07/2022 3.35p 3.50p 3.27p 3.35p 853592
04/07/2022 3.45p 3.50p 3.20p 3.35p 3579657
01/07/2022 3.20p 3.55p 3.17p 3.45p 3451626
30/06/2022 3.40p 3.47p 3.10p 3.20p 7276079
29/06/2022 3.50p 3.53p 3.40p 3.40p 1462636
28/06/2022 3.65p 3.69p 3.42p 3.50p 1705196
27/06/2022 3.50p 3.69p 3.45p 3.65p 1636539
24/06/2022 3.65p 3.65p 3.40p 3.50p 6751784
23/06/2022 3.83p 3.83p 3.53p 3.65p 6405280
22/06/2022 3.80p 3.93p 3.75p 3.83p 4496773
21/06/2022 3.80p 4.07p 3.70p 3.80p 4034901
20/06/2022 4.05p 4.05p 3.77p 3.80p 2438548
17/06/2022 3.85p 4.20p 3.85p 4.00p 5690065
16/06/2022 3.90p 4.00p 3.70p 3.85p 8357669
15/06/2022 4.23p 4.23p 3.85p 3.90p 4695325
14/06/2022 4.25p 4.34p 4.00p 4.05p 6894945
13/06/2022 4.40p 4.49p 4.10p 4.20p 5781606
10/06/2022 4.55p 4.55p 4.30p 4.35p 5347703
09/06/2022 4.45p 4.58p 4.33p 4.50p 5101456
08/06/2022 4.60p 4.75p 4.40p 4.45p 8246795
07/06/2022 4.75p 4.88p 4.50p 4.60p 13849550
06/06/2022 4.80p 4.96p 4.61p 4.75p 3761631
03/06/2022 4.70p 4.90p 4.60p 4.70p 5888697
02/06/2022 4.70p 4.90p 4.60p 4.70p 5888697
01/06/2022 4.70p 4.90p 4.60p 4.70p 5888697
31/05/2022 4.80p 4.88p 4.40p 4.70p 5407136
30/05/2022 4.95p 5.20p 4.71p 4.80p 8289249
27/05/2022 4.55p 5.14p 4.42p 4.95p 28844884
26/05/2022 4.15p 4.80p 4.03p 4.55p 24470410
25/05/2022 4.30p 4.35p 3.90p 4.15p 8335738
24/05/2022 3.85p 4.37p 3.73p 4.30p 15551489
23/05/2022 4.05p 4.05p 3.81p 3.85p 5520788
20/05/2022 4.15p 4.17p 4.00p 4.05p 4405281
19/05/2022 4.10p 4.15p 3.84p 4.13p 11625446
18/05/2022 4.25p 4.27p 4.15p 4.15p 4034094
17/05/2022 4.38p 4.42p 4.04p 4.25p 12485603
16/05/2022 4.65p 4.78p 4.32p 4.38p 10173141
13/05/2022 5.00p 5.00p 4.50p 4.65p 18257808
12/05/2022 5.05p 6.10p 4.66p 4.90p 77037272
11/05/2022 4.60p 4.64p 4.40p 4.50p 3793606
10/05/2022 4.85p 4.88p 4.50p 4.60p 6180499
09/05/2022 4.95p 5.00p 4.70p 4.85p 7447835
06/05/2022 5.25p 5.29p 4.71p 5.00p 6872528
05/05/2022 5.35p 5.50p 5.10p 5.25p 9264378
04/05/2022 5.15p 5.57p 5.07p 5.30p 9664960
03/05/2022 4.55p 5.49p 4.55p 5.15p 25670148
02/05/2022 4.25p 4.82p 4.22p 4.55p 15842028
29/04/2022 4.25p 4.82p 4.22p 4.55p 15842028
28/04/2022 4.20p 4.30p 4.00p 4.25p 1600913
27/04/2022 4.15p 4.28p 3.98p 4.20p 7144673
26/04/2022 4.10p 4.26p 4.00p 4.15p 2142915
25/04/2022 4.30p 4.30p 3.97p 4.10p 3046510
22/04/2022 4.10p 4.45p 4.03p 4.30p 6580919
21/04/2022 4.25p 4.29p 3.95p 4.10p 5955480
20/04/2022 4.50p 4.54p 4.10p 4.20p 3861391
19/04/2022 4.28p 4.65p 4.26p 4.55p 7066676
18/04/2022 4.10p 4.49p 3.93p 4.28p 9073553
15/04/2022 4.10p 4.49p 3.93p 4.28p 9073553
14/04/2022 4.10p 4.49p 3.93p 4.28p 9073553
13/04/2022 4.25p 4.28p 4.00p 4.10p 4037632
12/04/2022 4.25p 4.39p 4.10p 4.25p 5228967
11/04/2022 3.85p 4.50p 3.80p 4.25p 14101253
08/04/2022 3.85p 3.97p 3.70p 3.85p 2732454
07/04/2022 3.85p 4.00p 3.70p 3.85p 8042618
06/04/2022 3.83p 4.00p 3.70p 3.85p 10783858
05/04/2022 3.70p 4.00p 3.70p 3.80p 9537664
04/04/2022 3.45p 3.80p 3.37p 3.70p 9226931
01/04/2022 3.40p 3.60p 3.37p 3.45p 1947550
31/03/2022 3.60p 3.64p 3.21p 3.45p 10544170
30/03/2022 3.70p 3.70p 3.51p 3.60p 3878029
29/03/2022 3.70p 3.80p 3.60p 3.69p 7450895
28/03/2022 3.70p 3.80p 3.60p 3.70p 6094320
25/03/2022 3.40p 3.85p 3.31p 3.65p 8622673
24/03/2022 3.30p 3.50p 3.21p 3.40p 6198447
23/03/2022 3.45p 3.47p 3.21p 3.30p 3252731
22/03/2022 3.50p 3.50p 3.40p 3.45p 1249119
21/03/2022 3.65p 3.65p 3.31p 3.50p 4662921
18/03/2022 3.60p 3.78p 3.50p 3.65p 2645288
17/03/2022 3.65p 3.65p 3.40p 3.60p 6633713
16/03/2022 3.65p 4.00p 3.55p 3.65p 5712574
15/03/2022 3.60p 3.65p 3.50p 3.55p 3013793
14/03/2022 3.55p 3.61p 3.40p 3.60p 10981349
11/03/2022 3.70p 3.79p 3.50p 3.54p 12614445
10/03/2022 3.75p 3.99p 3.60p 3.70p 5700004
09/03/2022 3.60p 3.90p 3.58p 3.75p 6824921
08/03/2022 3.80p 3.80p 3.50p 3.60p 6674427
07/03/2022 3.85p 3.97p 3.66p 3.73p 4165557
04/03/2022 4.03p 4.03p 3.70p 3.85p 5911668

*Close Price adjusted for both dividends and splits