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
11/03/2020 2.08p 2.12p 1.91p 2.05p 557114
10/03/2020 1.75p 2.20p 1.75p 2.08p 2203588
09/03/2020 1.80p 1.95p 1.70p 1.75p 3588041
06/03/2020 2.00p 2.15p 1.90p 2.00p 1322057
05/03/2020 2.10p 2.17p 2.05p 2.10p 681723
04/03/2020 2.10p 2.20p 2.01p 2.10p 460542
03/03/2020 2.10p 2.12p 2.00p 2.10p 825661
02/03/2020 2.10p 2.19p 2.00p 2.10p 565911
28/02/2020 2.10p 2.20p 1.88p 2.10p 4994288
27/02/2020 2.35p 2.35p 2.20p 2.25p 1822218
26/02/2020 2.45p 2.48p 2.21p 2.35p 2356300
25/02/2020 2.45p 2.60p 2.40p 2.45p 716055
24/02/2020 2.60p 2.65p 2.31p 2.45p 2671098
21/02/2020 2.65p 2.70p 2.50p 2.60p 1659356
20/02/2020 2.45p 2.70p 2.43p 2.65p 1275708
19/02/2020 2.55p 2.63p 2.41p 2.45p 5558295
18/02/2020 2.65p 2.70p 2.51p 2.55p 1046013
17/02/2020 2.65p 2.88p 2.54p 2.65p 1557631
14/02/2020 2.65p 2.74p 2.57p 2.65p 1292915
13/02/2020 2.65p 2.75p 2.56p 2.65p 1599504
12/02/2020 2.70p 2.72p 2.60p 2.65p 1373912
11/02/2020 2.70p 2.80p 2.62p 2.70p 952111
10/02/2020 2.95p 2.97p 2.62p 2.70p 2333983
07/02/2020 3.00p 3.19p 2.74p 2.95p 2948525
06/02/2020 2.70p 3.10p 2.66p 3.00p 1508160
05/02/2020 2.55p 2.90p 2.55p 2.70p 1185759
04/02/2020 2.50p 2.60p 2.45p 2.55p 4244099
03/02/2020 2.50p 2.85p 2.42p 2.50p 4647063
31/01/2020 2.38p 2.60p 2.31p 2.50p 4191644
30/01/2020 2.60p 2.60p 2.35p 2.35p 4200375
29/01/2020 2.65p 2.70p 2.55p 2.60p 537144
28/01/2020 2.68p 2.70p 2.65p 2.65p 503431
27/01/2020 2.70p 2.75p 2.65p 2.68p 1157774
24/01/2020 2.75p 2.90p 2.64p 2.70p 2079405
23/01/2020 3.10p 3.10p 2.63p 2.75p 2783346
22/01/2020 3.10p 3.19p 2.91p 3.10p 386445
21/01/2020 3.15p 3.20p 2.91p 3.10p 359789
20/01/2020 2.95p 3.21p 2.93p 3.15p 913431
17/01/2020 2.95p 3.00p 2.92p 2.95p 480900
16/01/2020 2.95p 3.00p 2.90p 2.95p 293309
15/01/2020 3.00p 3.04p 2.90p 2.95p 1112735
14/01/2020 3.05p 3.09p 2.90p 3.00p 1076726
13/01/2020 3.10p 3.18p 3.01p 3.05p 1379740
10/01/2020 3.08p 3.15p 3.00p 3.10p 1927622
09/01/2020 3.23p 3.23p 3.03p 3.08p 2145170
08/01/2020 3.40p 3.44p 3.02p 3.23p 4733181
07/01/2020 3.23p 3.29p 3.15p 3.23p 2634517
06/01/2020 3.13p 3.29p 3.13p 3.23p 1660475
03/01/2020 3.08p 3.25p 3.00p 3.13p 2459954
02/01/2020 3.15p 3.22p 3.00p 3.08p 2215109
31/12/2019 3.25p 3.38p 3.00p 3.10p 3499689
30/12/2019 2.70p 3.40p 2.70p 3.10p 9885140
27/12/2019 2.50p 2.77p 2.50p 2.70p 2316103
24/12/2019 2.50p 2.69p 2.50p 2.50p 223963
23/12/2019 2.45p 2.69p 2.42p 2.50p 92456
20/12/2019 2.45p 2.60p 2.42p 2.45p 197502
19/12/2019 2.40p 2.60p 2.30p 2.45p 611696
18/12/2019 2.40p 2.65p 2.31p 2.40p 1571573
17/12/2019 2.50p 2.57p 2.35p 2.40p 1079290
16/12/2019 2.65p 2.74p 2.41p 2.50p 901171
13/12/2019 2.60p 2.74p 2.56p 2.65p 770455
12/12/2019 2.75p 2.75p 2.52p 2.60p 694318
11/12/2019 2.85p 2.85p 2.70p 2.75p 2447658
10/12/2019 2.80p 2.90p 2.71p 2.75p 621782
09/12/2019 2.88p 2.91p 2.70p 2.80p 556490
06/12/2019 3.00p 3.00p 2.75p 2.88p 735580
05/12/2019 2.90p 3.18p 2.80p 3.00p 5248105
04/12/2019 2.50p 3.10p 2.31p 2.90p 12944494
03/12/2019 2.50p 2.50p 2.40p 2.50p 1227538
02/12/2019 2.55p 2.55p 2.40p 2.50p 5986637
29/11/2019 2.55p 2.60p 2.40p 2.55p 857392
28/11/2019 2.50p 2.59p 2.45p 2.55p 413421
27/11/2019 2.55p 2.60p 2.40p 2.50p 388491
26/11/2019 2.55p 2.69p 2.45p 2.55p 3160334
25/11/2019 2.55p 2.68p 2.48p 2.55p 674990
22/11/2019 2.60p 2.67p 2.52p 2.55p 206488
21/11/2019 2.60p 2.67p 2.52p 2.60p 1142607
20/11/2019 2.65p 2.70p 2.55p 2.60p 1124981
19/11/2019 2.70p 2.75p 2.60p 2.65p 3237035
18/11/2019 2.60p 2.64p 2.44p 2.50p 814746
15/11/2019 2.55p 2.67p 2.48p 2.60p 2132521
14/11/2019 2.68p 2.70p 2.52p 2.55p 2199655
13/11/2019 3.00p 3.00p 2.55p 2.68p 7305718
12/11/2019 2.85p 2.89p 2.80p 2.88p 1471517
11/11/2019 2.93p 2.94p 2.83p 2.85p 1095520
08/11/2019 2.93p 2.98p 2.85p 2.93p 965214
07/11/2019 2.90p 2.98p 2.86p 2.93p 1212441
06/11/2019 2.95p 2.95p 2.80p 2.90p 2010577
05/11/2019 3.20p 3.30p 2.83p 2.95p 3352315
04/11/2019 3.10p 3.20p 2.90p 2.95p 597862
01/11/2019 3.23p 3.24p 3.00p 3.10p 1242819
31/10/2019 2.90p 3.29p 2.83p 3.23p 7314832
30/10/2019 2.68p 3.04p 2.64p 2.90p 5075905
29/10/2019 2.75p 2.80p 2.64p 2.68p 3456772
28/10/2019 2.85p 2.89p 2.75p 2.75p 639511
25/10/2019 2.95p 2.98p 2.78p 2.85p 777189
24/10/2019 2.78p 3.00p 2.75p 2.95p 1466162
23/10/2019 2.83p 2.83p 2.71p 2.78p 679357
22/10/2019 2.85p 2.87p 2.80p 2.83p 736247
21/10/2019 2.85p 2.89p 2.81p 2.85p 794989
18/10/2019 2.90p 2.93p 2.81p 2.85p 636692
17/10/2019 3.00p 3.00p 2.82p 2.90p 1240933
16/10/2019 2.95p 3.08p 2.90p 3.00p 661309
15/10/2019 3.15p 3.20p 2.90p 2.95p 689917
14/10/2019 2.93p 3.24p 2.90p 3.20p 2522949
11/10/2019 3.03p 3.10p 2.81p 2.93p 1187530
10/10/2019 2.65p 3.20p 2.63p 3.03p 2523278
09/10/2019 2.73p 2.73p 2.60p 2.65p 2014786
08/10/2019 2.75p 2.80p 2.65p 2.73p 715096
07/10/2019 2.80p 2.87p 2.65p 2.75p 977119
04/10/2019 2.80p 2.87p 2.73p 2.80p 726284
03/10/2019 2.78p 2.90p 2.72p 2.80p 1567640
02/10/2019 2.75p 2.90p 2.50p 2.80p 2225702
01/10/2019 2.85p 2.87p 2.73p 2.78p 2490258
30/09/2019 2.88p 2.95p 2.85p 2.85p 2102014
27/09/2019 2.90p 2.90p 2.80p 2.88p 948066
26/09/2019 2.95p 3.00p 2.84p 2.90p 3423184
25/09/2019 3.00p 3.09p 2.90p 2.95p 1006854
24/09/2019 3.13p 3.14p 2.88p 3.00p 4473632
23/09/2019 3.20p 3.22p 3.10p 3.13p 2059302
20/09/2019 3.23p 3.25p 3.15p 3.20p 1025863
19/09/2019 3.23p 3.27p 3.15p 3.23p 622155
18/09/2019 3.23p 3.28p 3.19p 3.23p 159316
17/09/2019 3.33p 3.41p 3.15p 3.23p 1408477
16/09/2019 3.18p 3.25p 3.15p 3.18p 693593
13/09/2019 3.15p 3.30p 3.13p 3.18p 977846
12/09/2019 3.35p 3.49p 3.11p 3.15p 3092897
11/09/2019 3.20p 3.29p 3.14p 3.20p 1494162
10/09/2019 3.35p 3.49p 3.20p 3.20p 1369349
09/09/2019 3.35p 3.49p 3.35p 3.35p 391748
06/09/2019 3.50p 3.54p 3.35p 3.35p 568505
05/09/2019 3.30p 3.50p 3.24p 3.50p 937218
04/09/2019 3.25p 3.30p 3.20p 3.30p 2470496
03/09/2019 3.30p 3.39p 3.20p 3.25p 1381768
02/09/2019 3.33p 3.40p 3.21p 3.30p 2860298
30/08/2019 3.28p 3.35p 3.25p 3.33p 2508983
29/08/2019 3.30p 3.30p 3.20p 3.28p 1616607
28/08/2019 3.45p 3.45p 3.12p 3.30p 3787062
27/08/2019 3.48p 3.50p 3.32p 3.45p 2483602
23/08/2019 3.45p 3.50p 3.43p 3.48p 2933591
22/08/2019 3.70p 3.75p 3.38p 3.45p 4708317
21/08/2019 3.73p 3.75p 3.52p 3.70p 7015691
20/08/2019 4.80p 4.80p 3.70p 3.70p 12231234
19/08/2019 4.15p 4.50p 4.10p 4.33p 3084473
16/08/2019 4.20p 4.20p 4.13p 4.15p 806319
15/08/2019 4.25p 4.30p 4.02p 4.20p 990221
14/08/2019 3.95p 4.43p 3.95p 4.30p 1976519
13/08/2019 4.15p 4.15p 3.85p 3.95p 1086852
12/08/2019 4.30p 4.30p 4.00p 4.15p 1375645
09/08/2019 3.85p 4.30p 3.73p 4.25p 3705766
08/08/2019 3.95p 4.00p 3.73p 3.85p 2885705
07/08/2019 4.05p 4.10p 3.91p 3.95p 2201991
06/08/2019 4.30p 4.34p 3.84p 4.05p 9997232
05/08/2019 4.45p 4.47p 4.22p 4.30p 2175981
02/08/2019 4.50p 4.66p 4.34p 4.50p 2244187
01/08/2019 4.20p 4.68p 4.14p 4.50p 3628758
31/07/2019 4.40p 4.45p 4.13p 4.20p 5481908
30/07/2019 4.33p 4.50p 4.25p 4.45p 2318843
29/07/2019 4.30p 4.38p 3.93p 4.33p 7767929
26/07/2019 4.58p 4.58p 4.11p 4.30p 5230128
25/07/2019 4.75p 4.78p 4.27p 4.58p 4138724
24/07/2019 4.95p 5.10p 4.60p 4.78p 8525692
23/07/2019 4.68p 4.99p 4.68p 4.88p 4548596
22/07/2019 4.75p 4.90p 4.70p 4.78p 6210458
19/07/2019 4.78p 4.90p 4.51p 4.68p 3630770
18/07/2019 4.53p 4.74p 4.35p 4.70p 4819466
17/07/2019 4.85p 4.94p 4.50p 4.53p 9230987
16/07/2019 4.70p 4.85p 4.55p 4.64p 6924373
15/07/2019 4.60p 4.70p 4.45p 4.65p 9902327
12/07/2019 4.38p 4.65p 4.38p 4.50p 8267683
11/07/2019 4.38p 4.40p 4.17p 4.28p 4995323
10/07/2019 4.40p 4.44p 4.23p 4.23p 3719096
09/07/2019 4.45p 4.48p 4.24p 4.30p 9946470
08/07/2019 4.15p 4.45p 4.00p 4.33p 15200697
05/07/2019 3.85p 4.10p 3.77p 3.93p 13239914
04/07/2019 3.70p 3.90p 3.43p 3.73p 12777942
03/07/2019 3.43p 3.50p 3.26p 3.40p 5053373
02/07/2019 3.43p 3.70p 3.26p 3.45p 14795618
01/07/2019 2.70p 3.19p 2.56p 3.10p 16435884
28/06/2019 2.55p 2.78p 2.52p 2.70p 5453139
27/06/2019 2.55p 2.68p 2.40p 2.65p 6771770
26/06/2019 2.23p 2.45p 2.20p 2.35p 4950025
25/06/2019 2.35p 2.35p 2.20p 2.23p 2752457
24/06/2019 2.35p 2.40p 2.30p 2.35p 949882
21/06/2019 2.35p 2.35p 2.30p 2.35p 176696
20/06/2019 2.40p 2.40p 2.30p 2.35p 1771582
19/06/2019 2.33p 2.48p 2.30p 2.40p 8884322
18/06/2019 2.30p 2.35p 2.25p 2.30p 2116051
17/06/2019 2.30p 2.35p 2.28p 2.30p 764156
14/06/2019 2.30p 2.33p 2.28p 2.30p 507870
13/06/2019 2.28p 2.45p 2.26p 2.30p 7450645
12/06/2019 2.45p 2.45p 2.25p 2.28p 3009519
11/06/2019 2.35p 2.40p 2.31p 2.35p 1232472
10/06/2019 2.35p 2.40p 2.33p 2.35p 1701866
07/06/2019 2.45p 2.45p 2.32p 2.35p 1169665
06/06/2019 2.50p 2.55p 2.36p 2.45p 1700131
05/06/2019 2.73p 2.80p 2.45p 2.50p 5170255
04/06/2019 2.45p 2.65p 2.43p 2.50p 1951072
03/06/2019 2.30p 2.48p 2.23p 2.45p 2997006
31/05/2019 2.30p 2.37p 2.20p 2.30p 1780873

*Close Price adjusted for both dividends and splits