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
15/07/2011 16.25p 17.50p 16.25p 17.50p 115000
14/07/2011 16.50p 16.50p 15.50p 16.25p 108484
13/07/2011 16.75p 16.75p 16.00p 16.50p 45332
12/07/2011 16.75p 16.75p 16.00p 16.75p 40000
11/07/2011 17.00p 17.00p 16.00p 16.75p 17500
08/07/2011 17.00p 17.00p 16.62p 17.00p 15000
07/07/2011 17.00p 17.00p 16.62p 17.00p 2817
06/07/2011 17.00p 17.00p 16.62p 17.00p 2600
05/07/2011 16.50p 17.00p 16.50p 17.00p 8720
04/07/2011 15.75p 17.00p 15.75p 16.50p 70000
01/07/2011 15.75p 15.75p 15.30p 15.75p 0
30/06/2011 15.75p 15.75p 15.30p 15.75p 10000
29/06/2011 16.00p 16.05p 15.14p 15.75p 21620
28/06/2011 16.00p 16.00p 15.10p 16.00p 22337
27/06/2011 16.75p 17.00p 15.00p 16.00p 55000
24/06/2011 17.25p 17.45p 16.50p 16.75p 35132
23/06/2011 17.50p 17.50p 17.00p 17.25p 4412
22/06/2011 16.50p 17.50p 16.00p 17.50p 62539
21/06/2011 17.75p 17.75p 16.00p 16.00p 47880
20/06/2011 19.00p 19.00p 17.00p 17.75p 45663
17/06/2011 19.00p 19.00p 18.00p 19.00p 11743
16/06/2011 19.00p 19.00p 19.00p 19.00p 0
15/06/2011 19.00p 19.25p 18.95p 19.00p 0
14/06/2011 19.00p 19.25p 18.95p 19.00p 0
13/06/2011 19.25p 19.25p 18.95p 19.00p 35000
10/06/2011 19.25p 19.25p 18.50p 19.25p 0
09/06/2011 19.25p 19.25p 18.50p 19.25p 11497
08/06/2011 19.50p 19.50p 18.50p 19.25p 10000
07/06/2011 19.50p 19.50p 18.52p 19.50p 229
06/06/2011 19.75p 19.75p 18.89p 19.50p 32384
03/06/2011 19.75p 19.75p 19.00p 19.75p 0
02/06/2011 20.00p 20.00p 19.00p 19.75p 6178
01/06/2011 20.00p 20.00p 19.00p 20.00p 10000
31/05/2011 20.00p 20.00p 19.02p 20.00p 0
27/05/2011 20.00p 20.00p 19.02p 20.00p 0
26/05/2011 20.00p 20.00p 19.02p 20.00p 4000
25/05/2011 20.00p 20.00p 19.00p 20.00p 20000
24/05/2011 18.75p 19.50p 18.75p 19.00p 15166
23/05/2011 18.75p 19.37p 18.50p 18.75p 0
20/05/2011 18.75p 19.37p 18.50p 18.75p 10478
19/05/2011 18.75p 19.00p 18.25p 18.75p 0
18/05/2011 18.75p 19.00p 18.25p 18.75p 0
17/05/2011 18.25p 19.00p 18.25p 18.75p 5164
16/05/2011 20.00p 20.00p 17.00p 18.25p 14499
13/05/2011 20.00p 20.00p 19.02p 20.00p 0
12/05/2011 20.00p 20.00p 19.02p 20.00p 405
11/05/2011 21.00p 21.00p 19.03p 20.00p 3790
10/05/2011 21.00p 21.00p 20.02p 21.00p 1447
09/05/2011 21.00p 21.30p 20.10p 21.00p 0
06/05/2011 21.00p 21.30p 20.10p 21.00p 6591
05/05/2011 22.00p 22.00p 20.50p 21.00p 22000
04/05/2011 22.00p 23.00p 22.00p 22.00p 0
03/05/2011 22.00p 23.00p 22.00p 22.00p 0
28/04/2011 22.00p 23.00p 22.00p 22.00p 0
27/04/2011 22.00p 23.00p 22.00p 22.00p 0
26/04/2011 22.25p 23.00p 22.00p 22.00p 0
21/04/2011 22.25p 23.00p 22.00p 22.25p 0
20/04/2011 22.25p 23.00p 22.00p 22.25p 0
19/04/2011 23.00p 23.00p 22.00p 22.25p 14500
18/04/2011 23.50p 23.50p 22.00p 23.00p 10780
15/04/2011 23.00p 23.50p 22.03p 23.50p 0
14/04/2011 23.50p 23.50p 22.03p 23.00p 0
13/04/2011 23.50p 23.50p 22.03p 23.50p 1000
12/04/2011 23.50p 23.50p 22.01p 23.50p 0
11/04/2011 23.50p 23.50p 22.01p 23.50p 0
08/04/2011 23.50p 23.50p 22.01p 23.50p 0
07/04/2011 23.50p 23.50p 22.01p 23.50p 15862
06/04/2011 23.50p 23.95p 22.00p 23.50p 0
05/04/2011 23.50p 23.95p 22.00p 23.50p 0
04/04/2011 23.50p 23.95p 22.00p 23.50p 23500
01/04/2011 23.50p 24.00p 22.00p 23.50p 0
31/03/2011 23.50p 24.00p 22.00p 23.50p 0
30/03/2011 24.00p 24.00p 22.00p 23.50p 13000
29/03/2011 24.00p 25.00p 23.13p 24.00p 0
28/03/2011 24.00p 25.00p 23.13p 24.00p 55605
25/03/2011 24.00p 24.00p 24.00p 24.00p 30070
24/03/2011 24.00p 24.24p 24.00p 24.00p 2500
23/03/2011 24.00p 24.00p 23.00p 24.00p 10416
22/03/2011 24.50p 24.50p 23.00p 24.00p 1096
21/03/2011 24.00p 24.50p 23.00p 24.50p 0
18/03/2011 24.00p 24.00p 23.00p 24.00p 1954
17/03/2011 24.75p 24.75p 23.75p 24.00p 25116
16/03/2011 24.00p 25.25p 23.75p 24.75p 64475
15/03/2011 26.00p 26.00p 24.00p 24.00p 9015
14/03/2011 26.00p 27.67p 25.00p 26.00p 101619
11/03/2011 25.50p 25.50p 24.00p 25.50p 7814
10/03/2011 25.50p 26.50p 24.63p 25.50p 46650
09/03/2011 25.50p 26.50p 25.00p 25.50p 121401
08/03/2011 25.50p 26.00p 23.00p 25.50p 365995
07/03/2011 26.50p 27.00p 25.00p 25.50p 67596
04/03/2011 26.00p 27.00p 25.60p 26.75p 40898
03/03/2011 22.75p 26.00p 23.32p 26.00p 261352
02/03/2011 23.00p 22.75p 22.18p 22.75p 49275
01/03/2011 23.00p 24.00p 22.24p 23.00p 455322
28/02/2011 22.00p 22.99p 22.00p 22.00p 825500
25/02/2011 22.00p 22.99p 21.98p 22.00p 743300
24/02/2011 23.00p 23.00p 22.00p 23.00p 7704
23/02/2011 23.50p 23.00p 22.00p 23.00p 15000
22/02/2011 23.50p 23.50p 22.03p 23.50p 0
21/02/2011 23.50p 23.50p 22.03p 23.50p 4982
18/02/2011 23.50p 23.50p 22.15p 23.50p 5000
17/02/2011 23.50p 24.00p 23.50p 23.50p 55000
16/02/2011 23.50p 23.50p 22.15p 23.50p 5000
15/02/2011 23.00p 23.58p 21.00p 22.50p 146250
14/02/2011 23.75p 23.50p 22.00p 23.00p 18096
11/02/2011 25.38p 25.38p 22.75p 23.75p 60343
10/02/2011 25.50p 25.50p 23.63p 24.25p 76000
09/02/2011 24.75p 25.50p 24.75p 25.00p 98788
08/02/2011 20.50p 24.25p 20.50p 24.25p 108356
07/02/2011 22.81p 22.81p 20.53p 22.00p 3832
04/02/2011 22.00p 22.00p 22.00p 22.00p 6000
03/02/2011 22.00p 22.25p 21.50p 22.00p 0
02/02/2011 21.50p 22.25p 21.50p 22.25p 19001
01/02/2011 22.75p 22.75p 22.50p 22.75p 0
31/01/2011 22.50p 23.08p 22.50p 22.75p 13164
28/01/2011 22.75p 22.75p 22.50p 22.50p 0
27/01/2011 23.00p 23.00p 22.75p 22.75p 0
26/01/2011 23.00p 23.00p 23.00p 23.00p 0
25/01/2011 24.00p 24.00p 23.00p 23.25p 5000
24/01/2011 24.25p 24.25p 23.00p 24.00p 25000
21/01/2011 24.50p 24.50p 23.38p 24.25p 25000
20/01/2011 24.50p 26.00p 23.63p 24.50p 25591
19/01/2011 24.25p 25.67p 23.63p 24.50p 34594
18/01/2011 24.00p 27.00p 23.75p 24.25p 376702
17/01/2011 22.65p 24.00p 22.65p 24.00p 54815
14/01/2011 22.45p 23.00p 21.15p 22.00p 80000
13/01/2011 22.17p 22.17p 22.00p 22.00p 25000
12/01/2011 21.85p 21.85p 21.00p 21.75p 0
11/01/2011 21.85p 21.85p 21.61p 21.75p 4315
10/01/2011 20.25p 22.50p 20.00p 22.00p 257131
07/01/2011 20.25p 20.50p 20.25p 20.25p 1500
06/01/2011 21.00p 21.00p 19.50p 20.25p 8161
05/01/2011 21.50p 21.50p 21.00p 21.00p 0
04/01/2011 21.25p 21.88p 20.50p 21.50p 64937
31/12/2010 21.75p 22.11p 20.50p 21.00p 36319
30/12/2010 20.75p 22.50p 20.50p 21.75p 149825
29/12/2010 20.50p 20.75p 20.50p 20.75p 32517
24/12/2010 20.50p 20.69p 20.00p 20.50p 37266
23/12/2010 20.50p 20.50p 20.50p 20.50p 0
22/12/2010 20.50p 20.70p 20.50p 20.50p 5000
21/12/2010 20.50p 20.75p 19.50p 20.50p 48457
20/12/2010 21.00p 21.00p 20.00p 21.00p 14452
17/12/2010 22.00p 22.00p 20.00p 21.00p 25471
16/12/2010 23.50p 23.50p 21.02p 22.00p 3000
15/12/2010 24.75p 25.73p 22.00p 23.00p 144662
14/12/2010 18.75p 25.25p 18.75p 22.75p 346326
13/12/2010 18.75p 18.75p 18.25p 18.50p 25000
10/12/2010 18.50p 18.90p 18.25p 18.75p 84500
09/12/2010 18.00p 18.88p 18.00p 18.50p 18133
08/12/2010 18.00p 18.40p 17.05p 18.00p 44250
07/12/2010 17.50p 18.00p 17.00p 18.00p 36289
06/12/2010 18.50p 18.50p 17.00p 17.50p 11257
03/12/2010 19.00p 19.00p 18.50p 18.50p 0
02/12/2010 19.00p 19.00p 18.25p 19.00p 25000
01/12/2010 19.00p 19.00p 19.00p 19.00p 0
30/11/2010 18.75p 19.00p 18.75p 19.00p 0
29/11/2010 18.50p 18.75p 18.25p 18.75p 14000
26/11/2010 18.50p 19.00p 18.50p 18.50p 5000
25/11/2010 20.00p 20.00p 18.50p 18.50p 3000
24/11/2010 20.50p 20.50p 19.75p 20.00p 8000
23/11/2010 20.50p 20.50p 19.00p 20.50p 55000
22/11/2010 20.00p 20.69p 20.00p 20.50p 36302
19/11/2010 20.00p 20.58p 20.00p 20.00p 2500
18/11/2010 19.50p 20.00p 19.50p 20.00p 0
17/11/2010 19.50p 19.50p 19.50p 19.50p 0
16/11/2010 19.50p 19.50p 19.50p 19.50p 0
15/11/2010 19.75p 19.98p 19.00p 19.50p 70174
12/11/2010 19.75p 19.75p 19.75p 19.75p 0
11/11/2010 19.75p 19.95p 19.50p 19.75p 30000
10/11/2010 19.75p 19.75p 19.75p 19.75p 0
09/11/2010 19.75p 20.00p 19.75p 19.75p 16117
08/11/2010 19.00p 19.89p 19.00p 19.75p 20186
05/11/2010 18.50p 19.28p 18.35p 19.00p 27000
04/11/2010 18.50p 18.50p 18.50p 18.50p 0
03/11/2010 18.50p 18.50p 18.50p 18.50p 0
02/11/2010 18.50p 18.50p 17.60p 18.50p 7960
01/11/2010 18.50p 18.50p 18.43p 18.50p 10000
29/10/2010 19.00p 19.00p 18.70p 19.00p 13000
28/10/2010 19.00p 19.00p 18.02p 19.00p 2000
27/10/2010 19.00p 19.00p 18.00p 19.00p 6000
26/10/2010 19.00p 19.00p 19.00p 19.00p 0
25/10/2010 19.00p 19.00p 15.00p 19.00p 9414
22/10/2010 19.00p 19.00p 19.00p 19.00p 0
21/10/2010 19.00p 19.50p 17.50p 19.00p 22000
20/10/2010 19.50p 19.50p 18.50p 19.00p 0
19/10/2010 19.50p 19.50p 19.50p 19.50p 0
18/10/2010 19.50p 19.50p 19.50p 19.50p 0
15/10/2010 19.50p 19.50p 18.00p 19.50p 5000
14/10/2010 20.00p 20.00p 19.50p 19.50p 0
13/10/2010 20.00p 20.00p 20.00p 20.00p 0
12/10/2010 20.25p 20.25p 19.50p 20.00p 10000
11/10/2010 20.00p 20.25p 20.00p 20.25p 15000
08/10/2010 20.00p 20.00p 19.00p 20.00p 14000
07/10/2010 20.00p 20.00p 20.00p 20.00p 0
06/10/2010 20.25p 20.75p 20.00p 20.00p 10356
05/10/2010 20.25p 20.25p 20.25p 20.25p 0
04/10/2010 20.25p 20.25p 20.25p 20.25p 0
01/10/2010 20.75p 20.75p 18.75p 20.25p 50000
30/09/2010 21.50p 21.50p 21.00p 21.00p 0
29/09/2010 20.75p 21.50p 20.75p 21.50p 0

*Close Price adjusted for both dividends and splits