Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Arc Minerals Limited NPV (DI) (ARCM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/12/2020 | 3.88p | 4.20p | 3.75p | 3.98p | 2636526 |
| 28/12/2020 | 3.80p | 4.00p | 3.73p | 3.90p | 2682716 |
| 25/12/2020 | 3.80p | 4.00p | 3.73p | 3.90p | 2682716 |
| 24/12/2020 | 3.80p | 4.00p | 3.73p | 3.90p | 2682716 |
| 23/12/2020 | 3.80p | 3.90p | 3.61p | 3.80p | 9618614 |
| 22/12/2020 | 3.80p | 3.86p | 3.72p | 3.83p | 3029234 |
| 21/12/2020 | 3.80p | 3.84p | 3.44p | 3.80p | 15994020 |
| 18/12/2020 | 3.78p | 3.85p | 3.65p | 3.80p | 10401298 |
| 17/12/2020 | 3.80p | 3.87p | 3.70p | 3.78p | 4376553 |
| 16/12/2020 | 3.95p | 4.02p | 3.75p | 3.80p | 4929904 |
| 15/12/2020 | 3.95p | 4.25p | 3.80p | 3.95p | 6104419 |
| 14/12/2020 | 4.10p | 4.29p | 3.70p | 3.95p | 7804838 |
| 11/12/2020 | 4.20p | 4.33p | 3.91p | 4.06p | 6484414 |
| 10/12/2020 | 3.85p | 4.37p | 3.85p | 4.20p | 10258109 |
| 09/12/2020 | 4.03p | 4.50p | 3.70p | 3.85p | 23730460 |
| 08/12/2020 | 4.00p | 4.20p | 3.90p | 4.20p | 9860552 |
| 07/12/2020 | 3.43p | 4.21p | 3.43p | 4.00p | 23243844 |
| 04/12/2020 | 3.20p | 3.73p | 3.20p | 3.50p | 4414105 |
| 03/12/2020 | 3.45p | 3.50p | 3.13p | 3.25p | 4503732 |
| 02/12/2020 | 3.15p | 3.52p | 3.11p | 3.45p | 6637785 |
| 01/12/2020 | 3.15p | 3.28p | 3.10p | 3.15p | 6193468 |
| 30/11/2020 | 2.95p | 3.18p | 2.90p | 3.15p | 7263059 |
| 27/11/2020 | 3.25p | 3.25p | 2.91p | 3.05p | 28459296 |
| 26/11/2020 | 3.30p | 3.35p | 3.20p | 3.25p | 8372206 |
| 25/11/2020 | 3.35p | 3.35p | 3.23p | 3.30p | 4288210 |
| 24/11/2020 | 3.30p | 3.40p | 3.20p | 3.30p | 3723053 |
| 23/11/2020 | 3.30p | 3.40p | 3.20p | 3.30p | 2683923 |
| 20/11/2020 | 3.30p | 3.35p | 3.20p | 3.30p | 3643218 |
| 19/11/2020 | 3.40p | 3.50p | 3.12p | 3.30p | 6756158 |
| 18/11/2020 | 3.40p | 3.50p | 3.31p | 3.35p | 1867419 |
| 17/11/2020 | 3.60p | 3.60p | 3.30p | 3.40p | 4272382 |
| 16/11/2020 | 3.35p | 3.67p | 3.30p | 3.60p | 7237185 |
| 13/11/2020 | 3.40p | 3.44p | 3.30p | 3.35p | 2514931 |
| 12/11/2020 | 3.40p | 3.49p | 3.30p | 3.40p | 1269738 |
| 10/11/2020 | 3.40p | 3.70p | 3.30p | 3.55p | 2160765 |
| 09/11/2020 | 3.45p | 3.70p | 3.30p | 3.40p | 9047415 |
| 06/11/2020 | 3.35p | 3.50p | 3.15p | 3.45p | 14584288 |
| 05/11/2020 | 3.35p | 3.50p | 3.32p | 3.35p | 5200080 |
| 04/11/2020 | 3.60p | 3.60p | 3.30p | 3.35p | 6190061 |
| 03/11/2020 | 3.45p | 3.60p | 3.40p | 3.60p | 2174264 |
| 02/11/2020 | 3.68p | 3.73p | 3.35p | 3.45p | 8208627 |
| 30/10/2020 | 3.65p | 4.00p | 3.50p | 3.68p | 8843766 |
| 29/10/2020 | 3.58p | 3.64p | 3.20p | 3.55p | 13745032 |
| 28/10/2020 | 3.90p | 4.00p | 3.48p | 3.68p | 8139368 |
| 27/10/2020 | 3.95p | 3.99p | 3.81p | 3.90p | 4757517 |
| 26/10/2020 | 4.05p | 4.17p | 3.90p | 3.95p | 2811617 |
| 23/10/2020 | 4.10p | 4.18p | 4.00p | 4.05p | 2573083 |
| 22/10/2020 | 4.10p | 4.19p | 4.08p | 4.10p | 2533576 |
| 21/10/2020 | 4.03p | 4.27p | 3.96p | 4.20p | 7317746 |
| 20/10/2020 | 4.00p | 4.40p | 3.96p | 4.03p | 5129518 |
| 19/10/2020 | 4.00p | 4.10p | 3.93p | 4.00p | 2227981 |
| 16/10/2020 | 3.95p | 4.07p | 3.90p | 4.00p | 13625089 |
| 15/10/2020 | 4.05p | 4.07p | 3.91p | 4.00p | 5674195 |
| 14/10/2020 | 4.10p | 4.10p | 4.00p | 4.05p | 3833207 |
| 13/10/2020 | 4.00p | 4.19p | 3.96p | 4.10p | 3865080 |
| 12/10/2020 | 4.10p | 4.17p | 3.94p | 4.00p | 2212140 |
| 09/10/2020 | 4.05p | 4.14p | 3.98p | 4.00p | 2371851 |
| 08/10/2020 | 4.10p | 4.14p | 3.95p | 4.00p | 2561057 |
| 07/10/2020 | 4.15p | 4.20p | 4.03p | 4.10p | 1196071 |
| 06/10/2020 | 4.15p | 4.20p | 3.98p | 4.10p | 4251442 |
| 05/10/2020 | 4.15p | 4.30p | 4.00p | 4.15p | 2457200 |
| 02/10/2020 | 4.30p | 4.30p | 4.00p | 4.15p | 2876850 |
| 01/10/2020 | 4.05p | 4.40p | 4.00p | 4.30p | 4925370 |
| 30/09/2020 | 4.00p | 4.22p | 3.91p | 4.05p | 2870270 |
| 29/09/2020 | 4.03p | 4.20p | 3.89p | 4.00p | 3871971 |
| 28/09/2020 | 3.98p | 4.20p | 3.92p | 4.03p | 1779849 |
| 25/09/2020 | 4.10p | 4.17p | 3.91p | 3.98p | 4211742 |
| 24/09/2020 | 4.05p | 4.30p | 3.80p | 4.10p | 3358339 |
| 23/09/2020 | 3.95p | 4.30p | 3.93p | 4.10p | 3161118 |
| 22/09/2020 | 4.05p | 4.16p | 3.80p | 3.95p | 4338385 |
| 21/09/2020 | 4.30p | 4.47p | 3.85p | 4.11p | 14339187 |
| 18/09/2020 | 4.10p | 4.19p | 3.99p | 4.10p | 3348295 |
| 17/09/2020 | 4.10p | 4.18p | 3.93p | 4.10p | 6011018 |
| 16/09/2020 | 4.25p | 4.25p | 4.00p | 4.10p | 4797514 |
| 15/09/2020 | 4.30p | 4.40p | 3.92p | 4.25p | 4551292 |
| 14/09/2020 | 4.25p | 4.60p | 4.20p | 4.30p | 6568748 |
| 11/09/2020 | 4.00p | 4.30p | 3.95p | 4.25p | 4981880 |
| 10/09/2020 | 4.00p | 4.17p | 3.92p | 4.00p | 4573806 |
| 09/09/2020 | 4.15p | 4.28p | 3.85p | 4.05p | 7284181 |
| 08/09/2020 | 4.40p | 4.50p | 4.00p | 4.15p | 6764614 |
| 07/09/2020 | 4.15p | 4.49p | 4.08p | 4.30p | 8660899 |
| 04/09/2020 | 4.10p | 4.29p | 3.81p | 4.20p | 7541709 |
| 03/09/2020 | 4.30p | 4.33p | 4.01p | 4.10p | 5256655 |
| 02/09/2020 | 4.15p | 4.50p | 4.15p | 4.30p | 11643211 |
| 01/09/2020 | 3.80p | 4.19p | 3.76p | 4.15p | 16410749 |
| 31/08/2020 | 3.85p | 3.89p | 3.74p | 3.80p | 3005821 |
| 28/08/2020 | 3.85p | 3.89p | 3.74p | 3.80p | 3005821 |
| 27/08/2020 | 3.90p | 4.08p | 3.63p | 3.83p | 13135253 |
| 26/08/2020 | 3.90p | 4.00p | 3.84p | 3.90p | 5765073 |
| 25/08/2020 | 3.85p | 3.99p | 3.84p | 3.90p | 2964571 |
| 24/08/2020 | 3.95p | 4.06p | 3.81p | 3.85p | 6280342 |
| 21/08/2020 | 4.00p | 4.08p | 3.85p | 3.95p | 2582380 |
| 20/08/2020 | 3.90p | 4.09p | 3.85p | 4.00p | 2459296 |
| 19/08/2020 | 4.00p | 4.13p | 3.85p | 3.95p | 5520019 |
| 18/08/2020 | 3.95p | 4.14p | 3.90p | 3.90p | 4922416 |
| 17/08/2020 | 3.75p | 4.20p | 3.58p | 3.95p | 8516338 |
| 14/08/2020 | 3.85p | 3.88p | 3.63p | 3.75p | 5997998 |
| 13/08/2020 | 3.95p | 4.00p | 3.80p | 3.85p | 6254255 |
| 12/08/2020 | 4.10p | 4.20p | 3.85p | 3.95p | 3538613 |
| 11/08/2020 | 4.00p | 4.20p | 3.80p | 4.13p | 10088620 |
| 10/08/2020 | 4.10p | 4.20p | 3.93p | 4.00p | 6303144 |
| 07/08/2020 | 4.20p | 4.32p | 3.98p | 4.19p | 9218336 |
| 06/08/2020 | 4.30p | 4.50p | 4.15p | 4.20p | 7931618 |
| 05/08/2020 | 4.20p | 4.51p | 4.15p | 4.30p | 9853004 |
| 04/08/2020 | 3.95p | 4.27p | 3.95p | 4.25p | 12274546 |
| 03/08/2020 | 3.60p | 4.18p | 3.60p | 3.97p | 17944262 |
| 31/07/2020 | 3.60p | 3.78p | 3.50p | 3.60p | 7514178 |
| 30/07/2020 | 3.80p | 3.88p | 3.53p | 3.60p | 9683318 |
| 29/07/2020 | 3.70p | 4.00p | 3.50p | 3.80p | 23812954 |
| 28/07/2020 | 3.45p | 3.80p | 3.30p | 3.65p | 9185740 |
| 27/07/2020 | 3.30p | 3.59p | 3.20p | 3.45p | 14952346 |
| 24/07/2020 | 3.30p | 3.50p | 3.21p | 3.30p | 4852084 |
| 23/07/2020 | 3.25p | 3.50p | 3.15p | 3.30p | 10208789 |
| 22/07/2020 | 3.25p | 3.37p | 3.10p | 3.30p | 7382410 |
| 21/07/2020 | 3.40p | 3.48p | 3.10p | 3.25p | 9484935 |
| 20/07/2020 | 3.15p | 3.50p | 3.13p | 3.40p | 18303598 |
| 17/07/2020 | 2.95p | 3.36p | 2.81p | 3.15p | 26854536 |
| 16/07/2020 | 2.85p | 3.10p | 2.81p | 2.90p | 10416036 |
| 15/07/2020 | 3.00p | 3.10p | 2.66p | 2.85p | 24073712 |
| 14/07/2020 | 2.15p | 3.40p | 2.11p | 2.95p | 91726048 |
| 13/07/2020 | 2.20p | 2.45p | 2.10p | 2.15p | 4783515 |
| 10/07/2020 | 2.13p | 2.30p | 2.08p | 2.30p | 13344177 |
| 09/07/2020 | 1.93p | 2.18p | 1.85p | 2.13p | 22152716 |
| 08/07/2020 | 1.95p | 1.98p | 1.87p | 1.93p | 4941606 |
| 07/07/2020 | 1.90p | 2.01p | 1.88p | 1.95p | 9383724 |
| 06/07/2020 | 2.00p | 2.05p | 1.88p | 1.95p | 14915858 |
| 03/07/2020 | 2.05p | 2.10p | 1.96p | 2.00p | 7703410 |
| 02/07/2020 | 2.00p | 2.20p | 1.95p | 2.05p | 17852756 |
| 01/07/2020 | 1.98p | 2.09p | 1.97p | 2.00p | 6211932 |
| 29/06/2020 | 2.00p | 2.12p | 1.91p | 1.95p | 7690210 |
| 26/06/2020 | 2.00p | 2.05p | 1.91p | 2.00p | 11959408 |
| 25/06/2020 | 2.03p | 2.09p | 1.95p | 1.98p | 6294775 |
| 24/06/2020 | 2.05p | 2.09p | 1.96p | 2.03p | 6258939 |
| 23/06/2020 | 2.13p | 2.15p | 1.93p | 2.05p | 6457893 |
| 22/06/2020 | 2.13p | 2.20p | 2.10p | 2.13p | 4182310 |
| 19/06/2020 | 2.13p | 2.38p | 2.10p | 2.13p | 8454872 |
| 18/06/2020 | 2.10p | 2.20p | 2.08p | 2.15p | 9599105 |
| 17/06/2020 | 2.10p | 2.15p | 2.06p | 2.10p | 789273 |
| 16/06/2020 | 2.05p | 2.17p | 2.02p | 2.10p | 9790805 |
| 15/06/2020 | 2.03p | 2.14p | 2.00p | 2.05p | 2622670 |
| 11/06/2020 | 2.13p | 2.26p | 1.95p | 2.10p | 6915800 |
| 10/06/2020 | 2.05p | 2.28p | 1.96p | 2.15p | 5888124 |
| 09/06/2020 | 2.10p | 2.19p | 1.96p | 2.05p | 5492326 |
| 08/06/2020 | 2.10p | 2.18p | 2.00p | 2.10p | 5421532 |
| 05/06/2020 | 2.23p | 2.24p | 2.00p | 2.10p | 8384240 |
| 04/06/2020 | 2.05p | 2.30p | 1.96p | 2.23p | 15954714 |
| 03/06/2020 | 1.85p | 2.19p | 1.85p | 2.05p | 34115500 |
| 02/06/2020 | 1.83p | 1.90p | 1.79p | 1.85p | 4684032 |
| 01/06/2020 | 1.90p | 2.00p | 1.76p | 1.83p | 3602287 |
| 29/05/2020 | 1.90p | 1.91p | 1.75p | 1.90p | 9077150 |
| 28/05/2020 | 1.95p | 1.95p | 1.80p | 1.90p | 4255544 |
| 27/05/2020 | 1.88p | 2.00p | 1.75p | 1.95p | 18596358 |
| 26/05/2020 | 1.73p | 1.94p | 1.73p | 1.88p | 10377440 |
| 22/05/2020 | 1.73p | 1.75p | 1.70p | 1.73p | 2241371 |
| 21/05/2020 | 1.75p | 1.77p | 1.68p | 1.73p | 2522387 |
| 20/05/2020 | 1.73p | 1.83p | 1.71p | 1.75p | 9090030 |
| 19/05/2020 | 1.80p | 1.82p | 1.71p | 1.75p | 7071457 |
| 18/05/2020 | 1.80p | 1.80p | 1.75p | 1.80p | 2726276 |
| 15/05/2020 | 1.70p | 1.80p | 1.68p | 1.80p | 27336216 |
| 14/05/2020 | 2.00p | 2.10p | 1.85p | 1.88p | 4819618 |
| 13/05/2020 | 2.10p | 2.10p | 1.83p | 2.00p | 1665942 |
| 12/05/2020 | 2.10p | 2.20p | 2.01p | 2.10p | 4408725 |
| 11/05/2020 | 1.90p | 2.25p | 1.84p | 2.00p | 12555057 |
| 07/05/2020 | 1.80p | 2.00p | 1.75p | 1.90p | 3125070 |
| 06/05/2020 | 1.98p | 2.00p | 1.71p | 1.71p | 4281869 |
| 05/05/2020 | 1.83p | 2.08p | 1.73p | 1.98p | 3833282 |
| 01/05/2020 | 1.83p | 1.95p | 1.65p | 1.85p | 4353934 |
| 30/04/2020 | 1.75p | 1.90p | 1.60p | 1.83p | 6738996 |
| 29/04/2020 | 1.85p | 1.95p | 1.60p | 1.75p | 14027017 |
| 28/04/2020 | 1.55p | 1.85p | 1.53p | 1.65p | 22982576 |
| 27/04/2020 | 1.48p | 1.70p | 1.42p | 1.55p | 14358997 |
| 24/04/2020 | 1.38p | 1.52p | 1.33p | 1.50p | 6471559 |
| 23/04/2020 | 1.38p | 1.45p | 1.28p | 1.38p | 12439197 |
| 22/04/2020 | 1.38p | 1.44p | 1.38p | 1.38p | 1707505 |
| 21/04/2020 | 1.45p | 1.45p | 1.30p | 1.38p | 3301865 |
| 20/04/2020 | 1.43p | 1.50p | 1.40p | 1.45p | 3138737 |
| 17/04/2020 | 1.43p | 1.45p | 1.41p | 1.43p | 2692834 |
| 16/04/2020 | 1.38p | 1.54p | 1.38p | 1.43p | 6928051 |
| 15/04/2020 | 1.48p | 1.48p | 1.35p | 1.38p | 7886514 |
| 14/04/2020 | 1.58p | 1.70p | 1.47p | 1.48p | 6124631 |
| 09/04/2020 | 1.55p | 1.65p | 1.40p | 1.48p | 7724455 |
| 08/04/2020 | 1.33p | 1.54p | 1.33p | 1.48p | 12499418 |
| 07/04/2020 | 1.40p | 1.50p | 1.35p | 1.35p | 15854958 |
| 06/04/2020 | 1.30p | 1.44p | 1.30p | 1.40p | 16976768 |
| 03/04/2020 | 1.35p | 1.39p | 1.27p | 1.28p | 11177820 |
| 02/04/2020 | 1.38p | 1.43p | 1.33p | 1.38p | 2672995 |
| 01/04/2020 | 1.55p | 1.55p | 1.32p | 1.38p | 13650779 |
| 31/03/2020 | 1.43p | 1.70p | 1.41p | 1.55p | 3774539 |
| 30/03/2020 | 1.48p | 1.48p | 1.41p | 1.43p | 1846877 |
| 27/03/2020 | 1.55p | 1.55p | 1.45p | 1.48p | 610684 |
| 26/03/2020 | 1.55p | 1.60p | 1.50p | 1.55p | 1699526 |
| 25/03/2020 | 1.55p | 1.67p | 1.43p | 1.55p | 4141525 |
| 24/03/2020 | 1.43p | 1.50p | 1.32p | 1.50p | 4422625 |
| 23/03/2020 | 1.75p | 1.75p | 1.40p | 1.43p | 6219552 |
| 20/03/2020 | 1.70p | 1.79p | 1.61p | 1.78p | 1383144 |
| 19/03/2020 | 1.80p | 1.80p | 1.60p | 1.70p | 3051438 |
| 18/03/2020 | 1.65p | 3.25p | 1.53p | 1.80p | 31343180 |
| 17/03/2020 | 1.70p | 1.78p | 1.50p | 1.65p | 2598895 |
| 16/03/2020 | 1.75p | 1.90p | 1.64p | 1.70p | 699435 |
| 13/03/2020 | 1.75p | 1.99p | 1.71p | 1.75p | 802311 |
*Close Price adjusted for both dividends and splits