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
30/04/2012 11.25p 11.25p 10.00p 11.25p 165000
27/04/2012 11.00p 11.00p 10.50p 11.00p 9000
26/04/2012 11.50p 11.50p 10.00p 11.00p 38500
25/04/2012 12.00p 12.00p 10.60p 11.50p 45650
24/04/2012 12.00p 12.00p 11.20p 12.00p 10800
23/04/2012 12.00p 12.00p 11.20p 12.00p 10000
20/04/2012 12.00p 12.00p 11.30p 12.00p 51330
19/04/2012 11.75p 12.00p 11.30p 12.00p 40000
18/04/2012 11.75p 12.00p 10.75p 11.75p 67977
17/04/2012 11.25p 12.25p 11.15p 11.75p 0
16/04/2012 12.25p 12.25p 11.15p 11.25p 21984
13/04/2012 12.25p 12.75p 12.25p 12.25p 0
12/04/2012 12.25p 12.75p 12.25p 12.25p 32000
11/04/2012 12.75p 12.75p 12.00p 12.25p 4000
10/04/2012 12.75p 13.00p 12.50p 12.75p 0
05/04/2012 12.75p 13.00p 12.50p 12.75p 0
04/04/2012 12.50p 13.00p 12.50p 12.75p 742
03/04/2012 12.50p 12.75p 12.00p 12.50p 0
02/04/2012 12.75p 12.75p 12.00p 12.50p 55218
30/03/2012 12.75p 12.75p 12.60p 12.75p 0
29/03/2012 12.75p 12.75p 12.60p 12.75p 378
28/03/2012 13.25p 13.25p 12.50p 12.75p 24500
27/03/2012 13.75p 13.75p 12.96p 13.25p 7688
26/03/2012 14.00p 14.00p 13.00p 13.75p 25000
23/03/2012 14.00p 14.00p 13.00p 14.00p 5000
22/03/2012 14.00p 15.00p 13.00p 14.00p 20867
21/03/2012 14.00p 14.10p 14.00p 14.00p 14900
20/03/2012 14.25p 14.25p 13.50p 14.00p 16000
19/03/2012 14.25p 14.25p 13.55p 14.25p 10688
16/03/2012 14.25p 14.40p 14.25p 14.25p 0
15/03/2012 14.25p 14.40p 14.25p 14.25p 4000
14/03/2012 14.25p 14.45p 13.55p 14.25p 13405
13/03/2012 14.75p 14.75p 14.00p 14.25p 112938
12/03/2012 14.75p 15.00p 14.75p 14.75p 18326
09/03/2012 15.25p 15.25p 14.00p 14.75p 62877
08/03/2012 15.25p 15.25p 15.05p 15.25p 30000
07/03/2012 15.75p 16.00p 15.03p 15.25p 172398
06/03/2012 16.25p 16.25p 15.28p 15.75p 15500
05/03/2012 15.25p 16.50p 15.25p 16.25p 78000
02/03/2012 14.88p 15.85p 14.88p 15.25p 46795
01/03/2012 14.88p 15.75p 14.88p 14.88p 101340
29/02/2012 15.00p 15.10p 14.85p 14.88p 17514
28/02/2012 15.00p 15.52p 14.50p 15.00p 119661
27/02/2012 14.50p 15.00p 13.63p 15.00p 180476
24/02/2012 11.75p 15.70p 11.25p 14.50p 901561
23/02/2012 11.25p 11.74p 10.70p 11.25p 48630
22/02/2012 11.00p 11.30p 11.00p 11.25p 37500
21/02/2012 11.00p 11.00p 10.65p 11.00p 7500
20/02/2012 11.00p 11.77p 11.00p 11.00p 0
17/02/2012 11.00p 11.77p 11.00p 11.00p 0
16/02/2012 11.25p 11.77p 11.00p 11.00p 51784
15/02/2012 11.25p 11.78p 11.00p 11.25p 24507
14/02/2012 10.50p 11.63p 10.30p 11.25p 29953
13/02/2012 10.75p 10.75p 9.55p 10.50p 19373
10/02/2012 11.00p 11.00p 10.40p 10.75p 51713
09/02/2012 11.00p 11.45p 11.00p 11.00p 11700
08/02/2012 11.25p 11.50p 10.77p 11.00p 42714
07/02/2012 11.25p 11.63p 10.80p 11.25p 0
06/02/2012 11.25p 11.63p 10.80p 11.25p 30142
03/02/2012 11.50p 13.09p 10.68p 11.25p 855514
02/02/2012 9.75p 13.00p 9.75p 11.50p 962115
01/02/2012 9.25p 9.75p 9.04p 9.38p 349829
31/01/2012 9.00p 9.31p 8.93p 9.25p 112606
30/01/2012 9.25p 9.25p 8.00p 9.00p 330376
27/01/2012 9.38p 9.38p 8.75p 9.38p 25000
26/01/2012 9.38p 9.50p 9.00p 9.38p 5222
25/01/2012 9.38p 9.38p 8.50p 9.38p 50000
24/01/2012 9.38p 9.70p 8.40p 9.38p 355862
23/01/2012 9.38p 9.70p 9.30p 9.38p 41500
20/01/2012 8.75p 9.70p 8.50p 9.38p 249630
19/01/2012 8.50p 8.91p 8.50p 8.75p 169714
18/01/2012 9.00p 9.00p 8.06p 8.50p 116500
17/01/2012 9.00p 9.00p 8.94p 9.00p 16489
16/01/2012 9.00p 9.00p 8.50p 9.00p 167000
13/01/2012 9.00p 9.20p 9.00p 9.00p 65000
12/01/2012 9.25p 9.25p 8.50p 9.00p 172500
11/01/2012 9.25p 9.25p 8.55p 9.25p 70000
10/01/2012 9.25p 9.25p 8.55p 9.25p 0
09/01/2012 9.25p 9.25p 8.55p 9.25p 0
06/01/2012 9.25p 9.25p 8.55p 9.25p 67025
05/01/2012 9.25p 9.63p 8.55p 9.25p 0
04/01/2012 9.25p 9.63p 8.55p 9.25p 0
03/01/2012 9.63p 9.63p 8.55p 9.50p 10000
30/12/2011 9.63p 9.63p 8.88p 9.63p 0
29/12/2011 9.63p 9.63p 8.88p 9.63p 30000
28/12/2011 9.25p 9.63p 9.25p 9.63p 16546
23/12/2011 9.25p 9.63p 9.25p 9.25p 241
22/12/2011 9.50p 10.00p 8.50p 9.25p 33900
21/12/2011 9.75p 9.75p 8.75p 9.50p 70316
20/12/2011 10.00p 10.00p 9.15p 9.75p 50000
19/12/2011 9.25p 9.76p 9.25p 9.38p 50602
16/12/2011 9.25p 9.70p 9.25p 9.25p 50000
15/12/2011 9.63p 9.95p 9.25p 9.25p 42564
14/12/2011 9.63p 10.00p 9.60p 9.63p 0
13/12/2011 9.63p 10.00p 9.60p 9.63p 0
12/12/2011 10.00p 10.00p 9.60p 9.63p 42000
09/12/2011 10.00p 10.25p 10.00p 10.00p 5000
08/12/2011 10.00p 10.25p 10.00p 10.00p 4900
07/12/2011 10.00p 10.00p 9.67p 10.00p 0
06/12/2011 10.00p 10.00p 9.67p 10.00p 0
05/12/2011 10.00p 10.00p 9.67p 10.00p 2000
02/12/2011 9.75p 10.00p 9.75p 10.00p 50000
01/12/2011 9.75p 9.75p 9.26p 9.75p 5000
30/11/2011 9.75p 9.75p 9.25p 9.75p 0
29/11/2011 9.75p 9.75p 9.25p 9.75p 0
28/11/2011 9.75p 9.75p 9.25p 9.75p 15000
25/11/2011 9.75p 9.75p 9.25p 9.75p 82807
24/11/2011 9.75p 10.00p 9.70p 9.75p 0
23/11/2011 9.75p 10.00p 9.70p 9.75p 0
22/11/2011 9.75p 10.00p 9.70p 9.75p 0
21/11/2011 9.75p 10.00p 9.70p 9.75p 0
18/11/2011 10.00p 10.00p 9.70p 9.75p 42092
17/11/2011 9.75p 10.50p 9.75p 10.00p 45000
16/11/2011 10.75p 10.75p 9.44p 9.75p 35256
15/11/2011 10.75p 12.00p 10.75p 10.75p 0
14/11/2011 10.75p 12.00p 10.75p 10.75p 0
11/11/2011 10.75p 12.00p 10.75p 10.75p 0
10/11/2011 10.75p 12.00p 10.75p 10.75p 0
09/11/2011 11.50p 12.00p 11.02p 11.50p 0
08/11/2011 12.00p 12.00p 11.02p 11.50p 55000
07/11/2011 12.00p 12.68p 12.00p 12.00p 2000
04/11/2011 12.00p 12.00p 11.30p 12.00p 32500
03/11/2011 12.00p 12.93p 12.00p 12.00p 0
02/11/2011 12.75p 12.93p 12.00p 12.00p 0
01/11/2011 12.75p 12.93p 12.50p 12.75p 0
31/10/2011 12.75p 12.93p 12.50p 12.75p 72658
28/10/2011 12.75p 12.75p 12.50p 12.75p 22091
27/10/2011 12.75p 12.75p 11.50p 12.75p 0
26/10/2011 12.13p 12.75p 11.50p 12.75p 0
25/10/2011 11.50p 12.63p 11.50p 12.13p 35793
24/10/2011 11.50p 11.50p 10.50p 11.50p 0
21/10/2011 11.50p 11.50p 10.50p 11.50p 0
20/10/2011 11.50p 11.50p 10.50p 11.50p 1964
19/10/2011 10.75p 11.50p 10.75p 11.50p 0
18/10/2011 10.75p 11.38p 10.75p 10.75p 0
17/10/2011 10.75p 11.38p 10.75p 10.75p 0
14/10/2011 10.75p 11.38p 10.75p 10.75p 0
13/10/2011 11.38p 11.38p 10.75p 10.75p 0
12/10/2011 11.13p 11.31p 11.13p 11.13p 0
11/10/2011 11.13p 11.31p 11.13p 11.13p 0
10/10/2011 11.13p 11.31p 11.13p 11.13p 13023
07/10/2011 11.13p 11.13p 10.88p 11.13p 0
06/10/2011 11.00p 11.13p 10.88p 11.13p 0
05/10/2011 11.00p 11.00p 10.88p 11.00p 25000
04/10/2011 11.00p 11.50p 10.63p 11.00p 0
03/10/2011 11.50p 11.50p 10.63p 11.25p 7718
30/09/2011 11.50p 12.50p 11.25p 11.50p 0
29/09/2011 11.50p 12.50p 11.25p 11.50p 0
28/09/2011 11.50p 12.50p 11.25p 11.50p 0
27/09/2011 11.25p 12.50p 11.25p 11.50p 0
26/09/2011 12.50p 12.50p 11.25p 11.25p 74789
23/09/2011 12.50p 12.50p 11.52p 12.50p 1481
22/09/2011 12.50p 12.50p 11.52p 12.50p 6500
21/09/2011 12.50p 12.50p 11.65p 12.50p 12300
20/09/2011 12.25p 12.63p 12.00p 12.50p 18000
19/09/2011 12.50p 12.50p 12.25p 12.25p 0
16/09/2011 12.50p 12.50p 12.50p 12.50p 0
15/09/2011 12.50p 12.50p 12.50p 12.50p 25000
14/09/2011 12.50p 12.50p 11.65p 12.50p 307
13/09/2011 12.50p 12.68p 11.61p 12.50p 12700
12/09/2011 12.25p 12.50p 12.02p 12.50p 9700
09/09/2011 12.50p 12.50p 11.00p 12.25p 104941
08/09/2011 13.50p 13.50p 11.00p 12.75p 124131
07/09/2011 11.00p 11.55p 11.00p 11.00p 588
06/09/2011 11.00p 11.00p 10.30p 11.00p 18500
05/09/2011 11.00p 11.58p 11.00p 11.00p 0
02/09/2011 11.00p 11.58p 11.00p 11.00p 21050
01/09/2011 11.00p 11.45p 11.00p 11.00p 0
31/08/2011 11.00p 11.45p 11.00p 11.00p 100000
30/08/2011 11.50p 11.50p 11.00p 11.00p 60000
26/08/2011 12.25p 12.25p 10.50p 11.50p 63750
25/08/2011 12.25p 12.50p 12.00p 12.25p 0
24/08/2011 12.50p 12.50p 12.00p 12.25p 0
23/08/2011 12.25p 12.50p 12.00p 12.50p 0
22/08/2011 12.00p 12.25p 12.00p 12.25p 20000
19/08/2011 12.00p 13.00p 11.74p 12.00p 0
18/08/2011 13.00p 13.00p 11.74p 12.00p 12112
17/08/2011 13.00p 13.00p 13.00p 13.00p 0
16/08/2011 13.00p 13.00p 13.00p 13.00p 2250
15/08/2011 13.00p 13.00p 12.75p 13.00p 0
12/08/2011 13.00p 13.00p 12.75p 13.00p 0
11/08/2011 12.75p 13.00p 12.75p 13.00p 0
10/08/2011 12.75p 12.75p 12.15p 12.75p 5000
09/08/2011 14.00p 14.00p 12.00p 12.75p 37300
08/08/2011 14.50p 14.50p 13.00p 14.00p 0
05/08/2011 14.75p 14.75p 13.00p 14.50p 30300
04/08/2011 15.50p 15.50p 14.75p 14.75p 0
03/08/2011 16.25p 16.25p 15.50p 15.50p 0
02/08/2011 16.25p 16.25p 15.50p 16.25p 25000
01/08/2011 16.50p 16.50p 16.25p 16.25p 0
29/07/2011 16.50p 17.25p 15.72p 16.50p 0
28/07/2011 17.25p 17.25p 15.72p 16.50p 44049
27/07/2011 17.25p 17.25p 16.50p 17.25p 11000
26/07/2011 17.25p 17.50p 16.52p 17.25p 0
25/07/2011 17.50p 17.50p 16.52p 17.25p 1228
22/07/2011 17.50p 17.50p 16.60p 17.50p 1300
21/07/2011 17.50p 18.20p 16.81p 17.50p 0
20/07/2011 17.50p 18.20p 16.81p 17.50p 0
19/07/2011 17.25p 18.20p 16.81p 17.50p 0
18/07/2011 17.50p 18.20p 16.81p 17.25p 105000

*Close Price adjusted for both dividends and splits