Arkle Resources (CDI) (ARK) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arkle Resources (CDI)

Date Open High Low Close* Volume
27/01/2017 1.90p 1.96p 1.75p 1.95p 3555932
26/01/2017 1.90p 2.03p 1.70p 1.90p 5197093
25/01/2017 2.18p 2.28p 1.87p 1.95p 12081571
24/01/2017 1.68p 2.70p 1.68p 2.18p 40641588
23/01/2017 1.53p 1.70p 1.51p 1.68p 2750959
20/01/2017 1.68p 1.69p 1.53p 1.55p 3623424
19/01/2017 1.75p 1.78p 1.65p 1.68p 4280347
18/01/2017 1.68p 1.94p 1.63p 1.75p 15652688
17/01/2017 1.45p 1.85p 1.45p 1.68p 12908270
16/01/2017 1.38p 1.48p 1.35p 1.45p 922080
13/01/2017 1.38p 1.38p 1.37p 1.38p 1031
12/01/2017 1.38p 1.40p 1.37p 1.38p 681060
11/01/2017 1.38p 1.38p 1.35p 1.38p 32331
10/01/2017 1.38p 1.48p 1.36p 1.38p 2821495
09/01/2017 1.40p 1.40p 1.37p 1.38p 334688
06/01/2017 1.38p 1.54p 1.33p 1.40p 4505801
05/01/2017 1.38p 1.40p 1.35p 1.38p 113511
04/01/2017 1.33p 1.39p 1.31p 1.38p 276358
03/01/2017 1.38p 1.38p 1.31p 1.33p 274730
30/12/2016 1.43p 1.43p 1.40p 1.40p 56250
29/12/2016 1.43p 1.43p 1.43p 1.43p 0
28/12/2016 1.48p 1.48p 1.40p 1.43p 100000
23/12/2016 1.48p 1.48p 1.47p 1.48p 2694
22/12/2016 1.48p 1.53p 1.45p 1.48p 34483
21/12/2016 1.48p 1.48p 1.42p 1.48p 166751
20/12/2016 1.48p 1.48p 1.48p 1.48p 0
19/12/2016 1.48p 1.49p 1.44p 1.48p 375000
16/12/2016 1.43p 1.48p 1.43p 1.48p 350000
15/12/2016 1.53p 1.53p 1.43p 1.43p 395000
14/12/2016 1.53p 1.53p 1.50p 1.53p 350631
13/12/2016 1.53p 1.53p 1.53p 1.53p 0
12/12/2016 1.58p 1.58p 1.50p 1.53p 745974
09/12/2016 1.58p 1.65p 1.58p 1.58p 0
08/12/2016 1.58p 1.58p 1.55p 1.58p 25000
07/12/2016 1.58p 1.58p 1.55p 1.58p 37407
06/12/2016 1.58p 1.58p 1.58p 1.58p 0
05/12/2016 1.58p 1.58p 1.55p 1.58p 75000
02/12/2016 1.58p 1.58p 1.55p 1.58p 100000
01/12/2016 1.55p 1.59p 1.55p 1.58p 174177
30/11/2016 1.55p 1.55p 1.55p 1.55p 0
29/11/2016 1.58p 1.58p 1.50p 1.55p 168843
28/11/2016 1.58p 1.58p 1.58p 1.58p 0
25/11/2016 1.58p 1.58p 1.55p 1.58p 2000
24/11/2016 1.65p 1.65p 1.58p 1.58p 165909
23/11/2016 1.68p 1.70p 1.65p 1.65p 100100
22/11/2016 1.68p 1.68p 1.68p 1.68p 0
21/11/2016 1.68p 1.68p 1.68p 1.68p 0
18/11/2016 1.68p 1.78p 1.68p 1.68p 0
17/11/2016 1.78p 1.78p 1.65p 1.68p 300460
16/11/2016 1.75p 1.78p 1.75p 1.78p 0
15/11/2016 1.53p 1.85p 1.53p 1.75p 2525128
14/11/2016 1.53p 1.53p 1.53p 1.53p 0
11/11/2016 1.65p 1.65p 1.52p 1.53p 175000
10/11/2016 1.53p 1.65p 1.53p 1.65p 585260
09/11/2016 1.53p 1.55p 1.51p 1.53p 294869
08/11/2016 1.53p 1.60p 1.53p 1.53p 86872
07/11/2016 1.58p 1.58p 1.50p 1.53p 1029806
04/11/2016 1.63p 1.63p 1.55p 1.58p 119750
03/11/2016 1.58p 1.60p 1.58p 1.60p 62407
02/11/2016 1.68p 1.68p 1.58p 1.58p 785000
01/11/2016 1.65p 1.68p 1.65p 1.68p 6000
31/10/2016 1.65p 1.68p 1.65p 1.65p 0
28/10/2016 1.65p 1.65p 1.65p 1.65p 0
27/10/2016 1.65p 1.67p 1.65p 1.65p 8387
26/10/2016 1.65p 1.65p 1.60p 1.65p 23743
25/10/2016 1.65p 1.65p 1.65p 1.65p 50000
24/10/2016 1.65p 1.70p 1.60p 1.65p 50634
21/10/2016 1.65p 1.65p 1.60p 1.65p 8213
20/10/2016 1.65p 1.65p 1.65p 1.65p 0
19/10/2016 1.65p 1.65p 1.65p 1.65p 0
18/10/2016 1.63p 1.65p 1.60p 1.65p 17284
17/10/2016 1.63p 1.65p 1.60p 1.63p 73819
14/10/2016 1.63p 1.63p 1.63p 1.63p 0
13/10/2016 1.63p 1.65p 1.60p 1.63p 55680
12/10/2016 1.63p 1.65p 1.60p 1.63p 146250
11/10/2016 1.75p 1.78p 1.63p 1.63p 238372
10/10/2016 1.75p 1.75p 1.70p 1.75p 2368
07/10/2016 1.75p 1.75p 1.75p 1.75p 0
06/10/2016 1.75p 1.78p 1.75p 1.75p 14060
05/10/2016 1.78p 1.78p 1.70p 1.75p 174170
04/10/2016 1.78p 1.78p 1.75p 1.78p 62870
03/10/2016 1.78p 1.79p 1.78p 1.78p 59143
30/09/2016 1.75p 1.80p 1.70p 1.78p 199527
29/09/2016 1.73p 1.78p 1.65p 1.75p 645052
28/09/2016 1.78p 1.78p 1.73p 1.73p 156635
27/09/2016 1.85p 1.88p 1.78p 1.78p 359138
26/09/2016 1.85p 1.88p 1.80p 1.85p 270594
23/09/2016 1.83p 1.88p 1.80p 1.85p 627204
22/09/2016 1.83p 1.83p 1.80p 1.83p 50000
21/09/2016 1.88p 1.88p 1.80p 1.83p 473898
20/09/2016 1.95p 1.95p 1.78p 1.88p 353612
19/09/2016 1.95p 1.95p 1.90p 1.95p 581865
16/09/2016 1.95p 1.95p 1.94p 1.95p 35000
15/09/2016 1.95p 1.95p 1.90p 1.95p 42959
14/09/2016 1.95p 1.95p 1.90p 1.95p 437568
13/09/2016 1.95p 1.95p 1.90p 1.95p 838833
12/09/2016 1.95p 1.99p 1.90p 1.95p 229618
09/09/2016 1.88p 1.99p 1.88p 1.95p 126560
08/09/2016 1.98p 1.98p 1.85p 1.88p 544655
07/09/2016 2.00p 2.05p 1.95p 1.98p 129846
06/09/2016 2.00p 2.05p 1.95p 2.00p 434278
05/09/2016 2.00p 2.00p 1.91p 2.00p 109156
02/09/2016 2.00p 2.00p 1.95p 2.00p 21309
01/09/2016 1.98p 2.05p 1.95p 2.00p 161147
31/08/2016 1.98p 1.98p 1.95p 1.98p 15000
30/08/2016 1.98p 2.05p 1.96p 1.98p 214737
26/08/2016 2.05p 2.05p 1.90p 1.98p 594570
25/08/2016 2.05p 2.05p 2.00p 2.05p 923
24/08/2016 2.05p 2.05p 2.05p 2.05p 44892
23/08/2016 2.05p 2.05p 2.00p 2.05p 25853
22/08/2016 2.10p 2.12p 1.94p 2.05p 512891
19/08/2016 1.80p 2.12p 1.75p 2.10p 2408806
18/08/2016 1.80p 1.80p 1.76p 1.80p 48144
17/08/2016 1.80p 1.90p 1.76p 1.80p 1000
16/08/2016 1.95p 1.95p 1.70p 1.80p 1055378
15/08/2016 1.93p 1.95p 1.90p 1.95p 402801
12/08/2016 1.98p 1.98p 1.90p 1.93p 495650
11/08/2016 1.98p 1.98p 1.96p 1.98p 25000
10/08/2016 2.00p 2.00p 1.93p 1.98p 535969
09/08/2016 2.00p 2.00p 1.95p 2.00p 170000
08/08/2016 2.05p 2.05p 1.95p 2.00p 558570
05/08/2016 2.13p 2.13p 2.00p 2.05p 376611
04/08/2016 2.13p 2.13p 2.10p 2.13p 154961
03/08/2016 2.33p 2.49p 2.09p 2.13p 3073483
02/08/2016 2.28p 2.28p 2.28p 2.28p 75000
01/08/2016 2.20p 2.28p 2.20p 2.28p 299576
29/07/2016 2.18p 2.20p 2.18p 2.20p 0
28/07/2016 2.58p 2.58p 2.15p 2.18p 3079254
27/07/2016 2.70p 2.80p 2.40p 2.55p 3721747
26/07/2016 2.68p 2.68p 2.60p 2.63p 414031
25/07/2016 2.68p 2.70p 2.65p 2.68p 806650
22/07/2016 2.70p 2.75p 2.56p 2.68p 1401230
21/07/2016 2.70p 2.75p 2.60p 2.70p 389449
20/07/2016 2.73p 2.77p 2.65p 2.70p 558225
19/07/2016 2.80p 2.80p 2.65p 2.73p 90067
18/07/2016 2.75p 2.80p 2.60p 2.80p 718995
15/07/2016 2.90p 2.90p 2.70p 2.75p 872868
14/07/2016 2.90p 2.90p 2.79p 2.90p 60000
13/07/2016 2.85p 2.91p 2.80p 2.90p 1100475
12/07/2016 2.95p 2.98p 2.81p 2.85p 975521
11/07/2016 2.83p 3.21p 2.83p 2.95p 3535994
08/07/2016 2.85p 2.85p 2.65p 2.83p 1376103
07/07/2016 2.65p 3.15p 2.65p 2.85p 6220074
06/07/2016 2.90p 2.90p 2.62p 2.65p 2339065
05/07/2016 2.75p 2.90p 2.60p 2.88p 3025478
04/07/2016 2.40p 2.68p 2.40p 2.68p 1234401
01/07/2016 2.40p 2.40p 2.30p 2.40p 689456
30/06/2016 2.43p 2.43p 2.30p 2.40p 234040
29/06/2016 2.48p 2.48p 2.38p 2.43p 61363
28/06/2016 2.50p 2.50p 2.40p 2.48p 469040
27/06/2016 2.48p 2.50p 2.40p 2.50p 284673
24/06/2016 2.30p 2.48p 2.26p 2.48p 185000
23/06/2016 2.35p 2.35p 2.30p 2.35p 13483
22/06/2016 2.35p 2.35p 2.35p 2.35p 0
21/06/2016 2.35p 2.35p 2.30p 2.35p 32691
20/06/2016 2.35p 2.40p 2.30p 2.35p 416333
17/06/2016 2.20p 2.40p 2.20p 2.35p 280355
16/06/2016 2.18p 2.25p 2.18p 2.20p 43478
15/06/2016 2.23p 2.23p 2.18p 2.18p 264298
14/06/2016 2.38p 2.38p 2.23p 2.23p 225470
13/06/2016 2.23p 2.50p 2.23p 2.38p 287865
10/06/2016 2.23p 2.30p 2.21p 2.23p 595918
09/06/2016 2.45p 2.45p 2.23p 2.23p 226926
08/06/2016 2.28p 2.49p 2.22p 2.45p 934623
07/06/2016 2.35p 2.35p 2.28p 2.28p 121959
06/06/2016 2.40p 2.40p 2.34p 2.35p 383993
03/06/2016 2.38p 2.45p 2.38p 2.40p 436012
02/06/2016 2.43p 2.43p 2.35p 2.38p 357447
01/06/2016 2.50p 2.50p 2.43p 2.45p 250087
31/05/2016 2.65p 2.65p 2.48p 2.50p 993403
27/05/2016 2.50p 2.72p 2.50p 2.65p 1826015
26/05/2016 2.50p 2.60p 2.50p 2.50p 593269
25/05/2016 2.50p 2.60p 2.48p 2.50p 354747
24/05/2016 2.50p 2.60p 2.48p 2.50p 271312
23/05/2016 2.50p 2.75p 2.48p 2.50p 1275810
20/05/2016 2.60p 2.60p 2.43p 2.50p 676091
19/05/2016 2.60p 2.74p 2.30p 2.60p 1605698
18/05/2016 2.80p 2.87p 2.54p 2.60p 999819
17/05/2016 2.65p 3.10p 2.65p 2.80p 3742595
16/05/2016 2.35p 2.74p 2.35p 2.65p 2998192
13/05/2016 2.48p 2.85p 2.30p 2.35p 12572601
12/05/2016 2.33p 2.55p 2.33p 2.48p 917115
11/05/2016 1.98p 2.33p 1.96p 2.33p 2639936
10/05/2016 1.98p 1.98p 1.96p 1.98p 205170
09/05/2016 1.98p 1.98p 1.95p 1.98p 54545
06/05/2016 2.08p 2.08p 1.98p 1.98p 316910
05/05/2016 2.25p 2.25p 2.03p 2.08p 640893
04/05/2016 2.25p 2.28p 2.21p 2.25p 289261
03/05/2016 2.18p 2.44p 2.18p 2.25p 1547552
29/04/2016 2.35p 2.40p 2.13p 2.18p 1257454
28/04/2016 2.13p 2.39p 2.01p 2.35p 3173711
27/04/2016 1.95p 2.30p 1.95p 2.13p 2424061
26/04/2016 2.05p 2.05p 1.90p 1.95p 474399
25/04/2016 2.00p 2.05p 1.90p 2.05p 426394
22/04/2016 2.00p 2.05p 1.93p 2.00p 207406
21/04/2016 2.00p 2.05p 2.00p 2.00p 58268
20/04/2016 2.00p 2.00p 1.93p 2.00p 164232
19/04/2016 2.10p 2.17p 1.90p 2.00p 564674
18/04/2016 2.08p 2.20p 1.94p 2.10p 740879
15/04/2016 2.15p 2.19p 2.00p 2.08p 1023105

*Close Price adjusted for both dividends and splits