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
30/05/2019 2.35p 2.50p 2.06p 2.28p 8333855
29/05/2019 2.15p 2.35p 2.10p 2.35p 2817357
28/05/2019 2.33p 2.37p 2.20p 2.23p 2323733
24/05/2019 2.30p 2.36p 2.16p 2.33p 5255832
23/05/2019 2.35p 2.35p 2.30p 2.30p 1042367
22/05/2019 2.35p 2.42p 2.32p 2.35p 1121861
21/05/2019 2.35p 2.38p 2.30p 2.35p 1201390
20/05/2019 2.40p 2.45p 2.30p 2.35p 1162003
17/05/2019 2.40p 2.48p 2.33p 2.40p 446262
16/05/2019 2.45p 2.50p 2.31p 2.40p 1252863
15/05/2019 2.50p 2.50p 2.32p 2.45p 1806275
14/05/2019 2.60p 2.63p 2.41p 2.50p 1350283
13/05/2019 2.65p 2.77p 2.50p 2.60p 3018142
10/05/2019 2.43p 2.73p 2.43p 2.65p 2453489
09/05/2019 2.40p 2.47p 2.32p 2.43p 713832
08/05/2019 2.55p 2.55p 2.31p 2.40p 1186436
07/05/2019 2.50p 2.60p 2.31p 2.45p 552712
03/05/2019 2.60p 2.60p 2.45p 2.58p 1169421
02/05/2019 2.60p 2.60p 2.54p 2.60p 387741
01/05/2019 2.63p 2.65p 2.53p 2.60p 1346101
30/04/2019 2.63p 2.65p 2.55p 2.63p 1159305
29/04/2019 2.60p 2.65p 2.41p 2.63p 5575785
26/04/2019 2.45p 2.60p 2.41p 2.60p 2386491
25/04/2019 2.45p 2.64p 2.45p 2.60p 2399452
24/04/2019 2.38p 2.55p 2.32p 2.45p 6412932
23/04/2019 2.38p 2.44p 2.31p 2.38p 1308706
18/04/2019 2.33p 2.45p 2.30p 2.38p 3331388
17/04/2019 2.35p 2.37p 2.30p 2.33p 1148491
16/04/2019 2.40p 2.48p 2.35p 2.35p 2492993
15/04/2019 2.38p 2.44p 2.27p 2.35p 977623
12/04/2019 2.45p 2.45p 2.27p 2.30p 3496930
11/04/2019 2.43p 2.43p 2.25p 2.38p 7562147
10/04/2019 2.43p 2.45p 2.40p 2.43p 2514196
09/04/2019 2.45p 2.45p 2.40p 2.43p 958881
08/04/2019 2.65p 2.70p 2.40p 2.45p 5354981
05/04/2019 2.60p 2.75p 2.45p 2.58p 2581047
04/04/2019 2.45p 2.60p 2.43p 2.53p 3512265
03/04/2019 2.55p 2.55p 2.41p 2.45p 6268530
02/04/2019 2.53p 2.60p 2.50p 2.55p 1994813
01/04/2019 2.55p 2.57p 2.50p 2.53p 1606454
29/03/2019 2.55p 2.59p 2.50p 2.55p 2175168
28/03/2019 2.53p 2.55p 2.52p 2.55p 1018264
27/03/2019 2.53p 2.55p 2.52p 2.53p 560180
26/03/2019 2.53p 2.55p 2.50p 2.53p 1387318
25/03/2019 2.63p 2.63p 2.54p 2.55p 769714
22/03/2019 2.60p 2.80p 2.53p 2.63p 5553833
21/03/2019 2.60p 2.70p 2.58p 2.60p 611841
20/03/2019 2.65p 2.75p 2.58p 2.65p 527341
19/03/2019 2.65p 2.80p 2.50p 2.65p 631130
18/03/2019 2.60p 2.70p 2.55p 2.65p 2154232
15/03/2019 2.58p 2.69p 2.57p 2.60p 1087243
14/03/2019 2.63p 2.68p 2.57p 2.58p 2264360
13/03/2019 2.75p 2.75p 2.60p 2.65p 986521
12/03/2019 2.90p 2.90p 2.64p 2.75p 1103430
11/03/2019 2.60p 3.05p 2.52p 2.90p 4301910
08/03/2019 2.83p 2.89p 2.50p 2.60p 3975717
07/03/2019 2.73p 2.90p 2.66p 2.83p 2230384
06/03/2019 2.65p 2.80p 2.63p 2.73p 1920918
05/03/2019 2.68p 2.75p 2.60p 2.65p 1885830
04/03/2019 2.75p 2.75p 2.64p 2.70p 1966084
01/03/2019 2.75p 2.85p 2.63p 2.75p 4072378
28/02/2019 2.93p 2.93p 2.75p 2.78p 2535429
27/02/2019 2.90p 3.00p 2.87p 2.93p 799251
26/02/2019 2.90p 2.95p 2.86p 2.90p 1568601
25/02/2019 3.05p 3.05p 2.86p 2.90p 2942818
22/02/2019 3.00p 3.10p 2.90p 3.05p 4584480
21/02/2019 3.30p 3.33p 2.91p 3.00p 4399955
20/02/2019 3.00p 3.20p 2.90p 3.10p 2213139
19/02/2019 3.10p 3.22p 2.90p 3.05p 3569959
18/02/2019 3.05p 3.05p 2.88p 2.90p 1772323
15/02/2019 3.10p 3.30p 3.00p 3.10p 13945377
14/02/2019 3.48p 3.50p 3.20p 3.50p 2703159
13/02/2019 3.60p 3.73p 3.44p 3.48p 3726302
12/02/2019 3.35p 3.70p 3.35p 3.60p 3578032
11/02/2019 3.30p 3.50p 3.15p 3.35p 1791771
08/02/2019 3.40p 3.40p 3.15p 3.30p 3314272
07/02/2019 3.40p 3.45p 3.30p 3.40p 1735831
06/02/2019 3.40p 3.50p 3.30p 3.40p 2652525
05/02/2019 3.05p 3.60p 3.04p 3.40p 15915165
04/02/2019 3.13p 3.23p 2.90p 3.05p 9498423
01/02/2019 3.00p 3.05p 2.86p 2.90p 2573433
31/01/2019 2.95p 3.07p 2.82p 3.00p 4561369
30/01/2019 2.78p 3.00p 2.75p 2.95p 6266802
29/01/2019 2.85p 3.00p 2.75p 2.78p 4313324
28/01/2019 2.65p 2.80p 2.65p 2.75p 2210333
25/01/2019 2.58p 2.75p 2.50p 2.65p 3987088
24/01/2019 2.63p 2.70p 2.58p 2.58p 1815709
23/01/2019 2.78p 2.78p 2.56p 2.63p 1130267
22/01/2019 2.75p 2.85p 2.66p 2.80p 1642907
21/01/2019 2.68p 2.80p 2.66p 2.75p 1223139
18/01/2019 2.70p 2.80p 2.65p 2.80p 1953345
17/01/2019 2.73p 2.80p 2.55p 2.70p 2801166
16/01/2019 2.80p 2.85p 2.66p 2.73p 1032390
15/01/2019 2.75p 2.85p 2.66p 2.80p 1837898
14/01/2019 2.63p 2.90p 2.56p 2.73p 1291770
11/01/2019 2.58p 2.65p 2.57p 2.63p 684244
10/01/2019 2.65p 2.68p 2.60p 2.63p 422120
09/01/2019 2.65p 2.69p 2.61p 2.65p 1492558
08/01/2019 2.75p 2.75p 2.60p 2.65p 2724522
07/01/2019 2.78p 2.78p 2.67p 2.75p 288359
04/01/2019 2.68p 2.79p 2.62p 2.78p 2701982
03/01/2019 2.63p 2.73p 2.62p 2.68p 3368182
02/01/2019 2.68p 2.75p 2.60p 2.63p 11523748
31/12/2018 2.63p 2.65p 2.60p 2.65p 1082961
28/12/2018 2.68p 2.68p 2.60p 2.63p 712235
27/12/2018 2.68p 2.74p 2.62p 2.68p 259306
24/12/2018 2.63p 2.75p 2.61p 2.68p 439907
21/12/2018 2.75p 2.77p 2.60p 2.63p 1706502
20/12/2018 3.05p 3.05p 2.65p 2.75p 3684994
19/12/2018 2.95p 3.05p 2.95p 3.05p 483665
18/12/2018 2.95p 2.98p 2.93p 2.95p 239945
17/12/2018 2.95p 3.00p 2.92p 2.95p 1584304
14/12/2018 3.03p 3.05p 2.90p 2.95p 1972268
13/12/2018 2.85p 3.05p 2.85p 3.03p 4798450
12/12/2018 2.85p 2.90p 2.82p 2.85p 502755
11/12/2018 2.88p 2.89p 2.82p 2.85p 453521
10/12/2018 2.88p 2.91p 2.82p 2.88p 488834
07/12/2018 2.93p 2.95p 2.88p 2.88p 776336
06/12/2018 3.00p 3.02p 2.90p 2.93p 1489336
05/12/2018 2.98p 3.20p 2.95p 3.00p 2980897
04/12/2018 2.95p 3.00p 2.90p 2.98p 1226433
03/12/2018 3.10p 3.10p 2.90p 2.95p 1398199
30/11/2018 3.03p 3.20p 3.00p 3.10p 5262404
29/11/2018 2.85p 3.10p 2.85p 3.03p 4944920
28/11/2018 2.75p 3.00p 2.71p 2.85p 3370070
27/11/2018 2.78p 2.78p 2.52p 2.75p 8835952
26/11/2018 2.78p 2.80p 2.68p 2.78p 1175987
23/11/2018 2.95p 2.95p 2.75p 2.78p 6456302
22/11/2018 3.05p 3.10p 2.90p 2.95p 3764629
21/11/2018 3.05p 3.23p 3.03p 3.05p 1764884
20/11/2018 3.10p 3.15p 3.00p 3.05p 3878642
19/11/2018 3.13p 3.22p 3.10p 3.10p 1130793
16/11/2018 3.20p 3.20p 3.08p 3.10p 3707405
15/11/2018 3.23p 3.30p 2.90p 3.20p 3298189
14/11/2018 3.38p 3.45p 3.03p 3.23p 17152794
13/11/2018 3.30p 3.30p 3.15p 3.23p 3595415
12/11/2018 3.40p 3.44p 3.12p 3.30p 5911917
09/11/2018 3.50p 3.54p 3.30p 3.40p 2544297
08/11/2018 3.53p 3.59p 3.50p 3.55p 1520715
07/11/2018 3.50p 3.65p 3.38p 3.53p 3953612
06/11/2018 3.60p 3.70p 3.40p 3.50p 2325884
05/11/2018 3.50p 3.75p 3.50p 3.60p 2335389
02/11/2018 3.45p 3.57p 3.40p 3.50p 2877014
01/11/2018 3.50p 3.53p 3.40p 3.45p 890413
31/10/2018 3.50p 3.60p 3.40p 3.50p 1474383
30/10/2018 3.35p 3.59p 3.34p 3.50p 3886256
29/10/2018 3.45p 3.50p 3.30p 3.35p 2987606
26/10/2018 3.65p 3.65p 3.48p 3.50p 1887836
25/10/2018 3.58p 3.65p 3.50p 3.65p 1646850
24/10/2018 3.55p 3.60p 3.38p 3.58p 4958907
23/10/2018 3.90p 3.90p 3.50p 3.55p 1704152
22/10/2018 3.60p 3.82p 3.58p 3.75p 1270059
19/10/2018 3.80p 3.80p 3.50p 3.60p 3276319
18/10/2018 3.90p 3.97p 3.71p 3.80p 1399926
17/10/2018 4.00p 4.08p 3.86p 3.90p 2677448
16/10/2018 4.05p 4.06p 3.80p 4.00p 5558441
15/10/2018 3.80p 3.99p 3.70p 3.88p 3920386
12/10/2018 3.60p 3.90p 3.55p 3.80p 1488918
11/10/2018 3.40p 3.70p 3.30p 3.60p 4020858
10/10/2018 3.80p 3.84p 3.55p 3.65p 1763145
09/10/2018 3.90p 3.96p 3.70p 3.80p 3025567
08/10/2018 4.10p 4.17p 3.80p 3.90p 5076277
05/10/2018 3.95p 4.10p 3.92p 4.00p 2330236
04/10/2018 4.15p 4.20p 3.94p 4.00p 2715432
03/10/2018 4.05p 4.19p 3.95p 4.15p 3420693
02/10/2018 4.20p 4.25p 4.00p 4.05p 3130080
01/10/2018 4.20p 4.40p 4.05p 4.20p 4146194
28/09/2018 3.95p 4.10p 3.93p 4.00p 4353619
27/09/2018 4.13p 4.15p 3.80p 3.95p 6878498
26/09/2018 4.08p 4.18p 3.90p 4.13p 4147665
25/09/2018 4.18p 4.18p 3.92p 4.08p 2144983
24/09/2018 4.28p 4.28p 3.93p 4.18p 3719655
21/09/2018 4.30p 4.33p 4.21p 4.28p 1577076
20/09/2018 4.25p 4.33p 4.23p 4.30p 1506331
19/09/2018 4.25p 4.30p 4.21p 4.25p 847572
18/09/2018 4.45p 4.50p 4.22p 4.25p 1984150
17/09/2018 4.55p 4.55p 4.30p 4.45p 1433970
14/09/2018 4.60p 4.63p 4.52p 4.60p 1546583
13/09/2018 4.55p 4.60p 4.52p 4.60p 1263107
12/09/2018 4.68p 4.68p 4.50p 4.55p 2391024
11/09/2018 5.10p 5.20p 4.66p 4.68p 3633116
10/09/2018 4.90p 5.20p 4.90p 4.95p 2838988
07/09/2018 4.90p 5.00p 4.85p 4.90p 515100
06/09/2018 5.00p 5.03p 4.83p 4.90p 1627980
05/09/2018 4.63p 5.10p 4.58p 5.05p 2916439
04/09/2018 4.55p 4.74p 4.50p 4.63p 1309712
03/09/2018 4.60p 4.87p 4.50p 4.55p 1955384
31/08/2018 4.85p 4.85p 4.50p 4.60p 2565710
30/08/2018 4.90p 5.00p 4.80p 4.85p 1817023
29/08/2018 4.90p 5.00p 4.80p 4.90p 1203574
28/08/2018 4.85p 5.20p 4.80p 4.90p 2335206
24/08/2018 4.80p 4.90p 4.73p 4.80p 978662
23/08/2018 4.85p 4.90p 4.70p 4.80p 1621043
22/08/2018 4.95p 4.98p 4.72p 4.85p 791935
21/08/2018 4.88p 5.00p 4.80p 4.90p 1290119
20/08/2018 4.85p 4.95p 4.70p 4.83p 2660794
17/08/2018 4.55p 4.70p 4.55p 4.60p 3261033
16/08/2018 4.55p 4.70p 4.50p 4.55p 2845240
15/08/2018 4.60p 4.90p 4.53p 4.55p 3196046
14/08/2018 4.23p 4.86p 4.17p 4.70p 5796940

*Close Price adjusted for both dividends and splits