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
13/08/2018 4.25p 4.30p 4.10p 4.23p 1155973
10/08/2018 4.25p 4.30p 4.10p 4.25p 1516854
09/08/2018 4.40p 4.44p 4.25p 4.25p 1310830
08/08/2018 4.40p 4.58p 4.35p 4.35p 837273
07/08/2018 4.05p 4.48p 4.04p 4.40p 2030365
06/08/2018 4.45p 4.48p 4.11p 4.20p 2858548
03/08/2018 4.55p 4.85p 4.40p 4.45p 1113492
02/08/2018 4.60p 4.70p 4.28p 4.55p 2945209
01/08/2018 5.10p 5.12p 4.40p 4.65p 2681963
31/07/2018 5.10p 5.15p 4.82p 5.00p 1124413
30/07/2018 5.10p 5.17p 4.83p 5.10p 1971503
27/07/2018 5.05p 5.15p 4.88p 5.10p 1659717
26/07/2018 5.05p 5.28p 4.91p 5.05p 2670539
25/07/2018 5.20p 5.30p 4.90p 5.05p 3115053
24/07/2018 5.40p 5.50p 5.11p 5.20p 1539912
23/07/2018 5.15p 5.77p 5.10p 5.40p 5894857
20/07/2018 4.65p 5.28p 4.60p 5.15p 7136205
19/07/2018 4.60p 4.80p 4.50p 4.65p 774672
18/07/2018 4.60p 4.90p 4.58p 4.60p 2678293
17/07/2018 4.70p 4.89p 4.53p 4.60p 1539397
16/07/2018 4.45p 4.85p 4.44p 4.70p 2174978
13/07/2018 4.25p 4.63p 4.25p 4.45p 2246348
12/07/2018 4.30p 4.50p 4.20p 4.25p 2242668
11/07/2018 4.30p 4.45p 4.18p 4.30p 556667
10/07/2018 4.23p 4.30p 4.15p 4.23p 943838
09/07/2018 4.18p 4.30p 4.08p 4.23p 1691917
06/07/2018 4.20p 4.24p 4.04p 4.13p 1567080
05/07/2018 4.28p 4.28p 4.03p 4.20p 1543534
04/07/2018 4.45p 4.45p 4.22p 4.28p 1187338
03/07/2018 4.55p 4.80p 4.31p 4.45p 5147751
02/07/2018 4.20p 4.70p 4.10p 4.60p 3545202
29/06/2018 4.25p 4.35p 4.05p 4.20p 4012677
28/06/2018 4.35p 4.90p 3.90p 4.25p 18228244
27/06/2018 3.95p 4.07p 3.63p 4.00p 1893665
26/06/2018 3.65p 3.99p 3.63p 3.95p 3724566
25/06/2018 4.05p 4.05p 3.60p 3.65p 1801368
22/06/2018 4.05p 4.11p 3.90p 4.05p 798855
21/06/2018 3.85p 4.17p 3.85p 4.05p 2853352
20/06/2018 4.15p 4.18p 3.85p 3.85p 1735502
19/06/2018 4.25p 4.25p 4.08p 4.15p 2881186
18/06/2018 4.20p 4.49p 4.20p 4.25p 1947400
15/06/2018 4.28p 4.29p 4.04p 4.20p 2494267
14/06/2018 4.55p 4.55p 4.21p 4.28p 3343576
13/06/2018 4.40p 4.70p 4.32p 4.55p 4889872
12/06/2018 4.60p 4.60p 4.10p 4.35p 2901498
11/06/2018 4.40p 4.75p 4.33p 4.60p 8281046
08/06/2018 4.50p 4.50p 4.30p 4.40p 1886804
07/06/2018 4.40p 4.69p 4.31p 4.55p 4324292
06/06/2018 4.40p 4.45p 4.20p 4.35p 1883351
05/06/2018 4.43p 4.45p 4.00p 4.40p 6231453
04/06/2018 4.25p 4.63p 4.25p 4.50p 6416324
01/06/2018 4.20p 4.45p 4.01p 4.25p 10404051
31/05/2018 3.55p 4.19p 3.45p 4.15p 16598930
30/05/2018 3.35p 3.55p 3.28p 3.40p 8811558
29/05/2018 3.38p 3.60p 3.30p 3.35p 3523563
25/05/2018 3.18p 3.45p 3.09p 3.38p 4113605
24/05/2018 3.30p 3.40p 3.06p 3.18p 1658277
23/05/2018 3.13p 3.48p 3.13p 3.30p 11864342
22/05/2018 2.75p 3.33p 2.70p 3.08p 10813365
21/05/2018 3.00p 3.00p 2.72p 2.75p 9494583
18/05/2018 2.90p 3.10p 2.87p 3.00p 4496304
17/05/2018 2.75p 2.95p 2.65p 2.90p 4882223
16/05/2018 2.95p 3.09p 2.60p 2.75p 7422178
15/05/2018 2.40p 3.10p 2.40p 3.05p 12559619
14/05/2018 2.70p 2.80p 2.63p 2.70p 1062025
11/05/2018 2.80p 3.00p 2.63p 2.70p 2090033
10/05/2018 2.70p 2.90p 2.58p 2.80p 3177355
09/05/2018 2.70p 2.90p 2.55p 2.70p 1741261
08/05/2018 2.60p 2.90p 2.58p 2.70p 766083
04/05/2018 2.50p 2.70p 2.43p 2.60p 2086660
03/05/2018 2.45p 2.70p 2.33p 2.50p 1033086
02/05/2018 2.45p 2.45p 2.35p 2.45p 951917
01/05/2018 2.45p 2.56p 2.33p 2.45p 738216
30/04/2018 2.45p 2.51p 2.30p 2.45p 1446881
27/04/2018 2.30p 2.60p 2.20p 2.45p 2404513
26/04/2018 2.30p 2.30p 2.20p 2.30p 806234
25/04/2018 2.35p 2.38p 2.20p 2.30p 1350066
24/04/2018 2.35p 2.35p 2.20p 2.35p 1069063
23/04/2018 2.20p 2.48p 2.13p 2.35p 1485366
20/04/2018 2.13p 2.28p 2.08p 2.20p 885143
19/04/2018 2.13p 2.13p 2.07p 2.13p 87413
18/04/2018 2.18p 2.18p 2.10p 2.18p 122441
17/04/2018 2.15p 2.24p 2.10p 2.18p 880061
16/04/2018 2.15p 2.20p 2.06p 2.15p 680693
13/04/2018 2.15p 2.23p 2.05p 2.15p 163173
12/04/2018 2.15p 2.23p 2.05p 2.15p 50000
11/04/2018 2.15p 2.25p 2.05p 2.15p 126971
10/04/2018 2.20p 2.25p 2.04p 2.15p 554090
09/04/2018 2.18p 2.40p 2.13p 2.20p 911683
06/04/2018 2.25p 2.28p 2.13p 2.18p 1643422
05/04/2018 2.25p 2.25p 2.16p 2.25p 432266
04/04/2018 2.25p 2.30p 2.16p 2.25p 264694
03/04/2018 2.23p 2.30p 2.16p 2.25p 608807
29/03/2018 2.18p 2.25p 2.15p 2.23p 1372552
28/03/2018 2.25p 2.25p 2.14p 2.18p 1387732
27/03/2018 2.25p 2.30p 2.20p 2.25p 1915450
26/03/2018 2.30p 2.30p 2.22p 2.25p 284050
23/03/2018 2.35p 2.35p 2.20p 2.30p 673339
22/03/2018 2.35p 2.35p 2.30p 2.35p 219374
21/03/2018 2.40p 2.43p 2.32p 2.35p 855822
20/03/2018 2.55p 2.55p 2.33p 2.40p 615985
19/03/2018 2.40p 2.65p 2.40p 2.55p 1930726
16/03/2018 2.35p 2.50p 2.33p 2.40p 1116820
15/03/2018 2.25p 2.48p 2.23p 2.35p 5643578
14/03/2018 2.25p 2.33p 2.20p 2.25p 92930
13/03/2018 2.28p 2.28p 2.11p 2.25p 1709750
12/03/2018 2.28p 2.30p 2.15p 2.25p 5001371
09/03/2018 2.28p 2.39p 2.17p 2.28p 2527735
08/03/2018 2.35p 2.35p 2.29p 2.33p 1286177
07/03/2018 2.48p 2.48p 2.32p 2.35p 1110540
06/03/2018 2.48p 2.65p 2.35p 2.48p 1684775
05/03/2018 2.48p 2.54p 2.35p 2.48p 225769
02/03/2018 2.48p 2.48p 2.32p 2.48p 401999
01/03/2018 2.40p 2.48p 2.31p 2.48p 284372
28/02/2018 2.48p 2.53p 2.25p 2.40p 469649
27/02/2018 2.60p 2.60p 2.29p 2.48p 1169819
26/02/2018 2.60p 2.60p 2.40p 2.60p 575725
23/02/2018 2.60p 2.62p 2.46p 2.60p 288504
22/02/2018 2.65p 2.66p 2.45p 2.60p 308241
21/02/2018 2.65p 2.80p 2.53p 2.65p 1104406
20/02/2018 2.40p 2.78p 2.38p 2.65p 3026917
19/02/2018 2.35p 2.50p 2.20p 2.40p 1355534
16/02/2018 2.40p 2.40p 2.30p 2.35p 468959
15/02/2018 2.10p 2.50p 2.02p 2.40p 3373894
14/02/2018 2.30p 2.30p 2.02p 2.10p 538976
13/02/2018 2.35p 2.35p 2.05p 2.30p 472635
12/02/2018 2.35p 2.35p 2.20p 2.35p 278043
09/02/2018 2.35p 2.50p 2.20p 2.35p 906100
08/02/2018 2.30p 2.42p 2.12p 2.35p 955408
07/02/2018 2.18p 2.35p 2.14p 2.30p 1185466
06/02/2018 2.30p 2.38p 2.10p 2.18p 2525900
05/02/2018 2.33p 2.40p 2.22p 2.30p 707650
02/02/2018 2.35p 2.35p 2.15p 2.33p 384612
01/02/2018 2.38p 2.38p 2.21p 2.35p 432269
31/01/2018 2.38p 2.40p 2.25p 2.38p 1495277
30/01/2018 2.40p 2.60p 2.25p 2.35p 3277924
29/01/2018 2.40p 2.45p 2.25p 2.35p 669663
26/01/2018 2.50p 2.50p 2.30p 2.40p 650449
25/01/2018 2.40p 2.59p 2.40p 2.50p 879194
24/01/2018 2.70p 2.70p 2.33p 2.40p 733802
23/01/2018 2.65p 2.77p 2.43p 2.70p 635755
22/01/2018 2.65p 2.80p 2.40p 2.65p 5491867
19/01/2018 2.63p 2.68p 2.41p 2.45p 1329596
18/01/2018 2.80p 2.88p 2.50p 2.63p 2029922
17/01/2018 2.75p 2.80p 2.45p 2.73p 1207546
16/01/2018 2.80p 2.80p 2.65p 2.75p 47930
15/01/2018 2.53p 2.85p 2.45p 2.80p 2828811
12/01/2018 2.50p 2.60p 2.44p 2.53p 1309866
11/01/2018 2.53p 2.60p 2.41p 2.50p 457973
10/01/2018 2.43p 2.84p 2.43p 2.53p 4939418
09/01/2018 2.55p 3.22p 2.34p 2.38p 13148568
08/01/2018 2.43p 2.50p 2.32p 2.38p 1046137
05/01/2018 2.43p 2.55p 2.33p 2.43p 730317
04/01/2018 2.43p 2.50p 2.32p 2.43p 5509686
03/01/2018 2.50p 2.51p 2.32p 2.43p 646607
02/01/2018 2.38p 2.60p 2.37p 2.50p 1031920
29/12/2017 2.38p 2.38p 2.25p 2.38p 549723
28/12/2017 2.38p 2.38p 2.25p 2.38p 418242
27/12/2017 2.63p 2.63p 2.25p 2.38p 1115214
22/12/2017 2.63p 2.63p 2.52p 2.63p 12064
21/12/2017 2.63p 2.63p 2.50p 2.63p 142748
20/12/2017 2.63p 2.63p 2.40p 2.63p 313386
19/12/2017 2.63p 2.70p 2.50p 2.63p 1371615
18/12/2017 2.63p 2.75p 2.53p 2.63p 772351
15/12/2017 2.88p 3.00p 2.33p 2.63p 4986074
14/12/2017 2.63p 2.63p 2.27p 2.50p 777761
13/12/2017 2.63p 3.25p 2.32p 2.63p 3267143
12/12/2017 2.38p 2.71p 2.32p 2.63p 1235736
11/12/2017 2.38p 2.49p 2.27p 2.38p 698911
08/12/2017 2.13p 2.50p 2.13p 2.38p 1515657
07/12/2017 2.13p 2.25p 2.13p 2.13p 444688
06/12/2017 2.25p 2.33p 2.13p 2.13p 330174
05/12/2017 2.13p 2.45p 2.13p 2.25p 1959044
04/12/2017 2.13p 2.25p 2.03p 2.13p 561497
01/12/2017 2.38p 2.38p 2.12p 2.13p 789236
30/11/2017 2.38p 2.40p 2.26p 2.38p 605114
29/11/2017 2.50p 2.74p 2.25p 2.38p 2790204
28/11/2017 2.38p 2.41p 2.23p 2.38p 1480039
27/11/2017 2.38p 2.38p 2.16p 2.38p 1014715
24/11/2017 2.38p 2.38p 2.25p 2.38p 235724
23/11/2017 2.38p 2.42p 2.26p 2.38p 222742
22/11/2017 2.50p 2.50p 2.30p 2.38p 1446823
21/11/2017 2.63p 2.63p 2.30p 2.50p 1633919
20/11/2017 2.63p 2.67p 2.25p 2.63p 1491482
17/11/2017 2.38p 2.67p 2.36p 2.63p 1068278
16/11/2017 2.50p 2.50p 2.13p 2.38p 15160685
15/11/2017 2.50p 2.50p 2.37p 2.50p 2932856
14/11/2017 2.50p 2.51p 2.36p 2.50p 1668397
13/11/2017 2.63p 2.63p 2.30p 2.50p 2008265
10/11/2017 2.63p 2.68p 2.54p 2.63p 1257856
09/11/2017 2.63p 2.69p 2.25p 2.63p 960320
08/11/2017 2.75p 2.94p 2.56p 2.63p 4204127
07/11/2017 2.63p 2.83p 2.50p 2.75p 1985064
06/11/2017 3.13p 3.34p 2.63p 2.63p 9642453
03/11/2017 2.88p 3.57p 2.63p 2.88p 22470880
02/11/2017 2.13p 2.63p 2.13p 2.63p 4363187
01/11/2017 2.13p 2.25p 2.00p 2.13p 1550133
31/10/2017 2.13p 2.25p 2.13p 2.13p 933970
30/10/2017 2.38p 2.40p 2.13p 2.13p 2651281
27/10/2017 2.75p 2.75p 2.28p 2.38p 961568

*Close Price adjusted for both dividends and splits