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
26/04/2023 0.48p 0.50p 0.48p 0.48p 1000000
25/04/2023 0.53p 0.53p 0.46p 0.48p 5215412
24/04/2023 0.60p 0.60p 0.53p 0.53p 2127796
21/04/2023 0.60p 0.60p 0.57p 0.60p 570872
20/04/2023 0.60p 0.65p 0.57p 0.60p 1849589
19/04/2023 0.55p 0.60p 0.55p 0.60p 1510000
18/04/2023 0.55p 0.60p 0.52p 0.55p 289925
17/04/2023 0.55p 0.56p 0.55p 0.55p 0
14/04/2023 0.55p 0.56p 0.55p 0.55p 0
13/04/2023 0.55p 0.56p 0.55p 0.55p 0
12/04/2023 0.55p 0.58p 0.55p 0.55p 706950
11/04/2023 0.55p 0.56p 0.55p 0.55p 0
06/04/2023 0.55p 0.55p 0.52p 0.55p 13651
05/04/2023 0.55p 0.58p 0.55p 0.55p 42771
04/04/2023 0.55p 0.56p 0.55p 0.55p 0
03/04/2023 0.55p 0.56p 0.55p 0.55p 0
31/03/2023 0.55p 0.56p 0.55p 0.55p 481928
30/03/2023 0.55p 0.56p 0.55p 0.55p 0
29/03/2023 0.55p 0.60p 0.53p 0.55p 61285
28/03/2023 0.53p 0.58p 0.52p 0.55p 4772449
27/03/2023 0.53p 0.55p 0.53p 0.53p 500500
24/03/2023 0.55p 0.55p 0.51p 0.53p 569480
23/03/2023 0.55p 0.56p 0.51p 0.55p 565551
22/03/2023 0.55p 0.56p 0.54p 0.55p 0
21/03/2023 0.55p 0.55p 0.53p 0.55p 415000
20/03/2023 0.58p 0.58p 0.55p 0.55p 1000000
17/03/2023 0.58p 0.60p 0.55p 0.58p 118298
16/03/2023 0.55p 0.60p 0.55p 0.58p 510000
15/03/2023 0.58p 0.60p 0.55p 0.55p 760000
14/03/2023 0.55p 0.60p 0.53p 0.58p 266164
13/03/2023 0.55p 0.60p 0.55p 0.55p 1000000
10/03/2023 0.55p 0.60p 0.53p 0.55p 600000
09/03/2023 0.58p 0.59p 0.53p 0.55p 1311853
08/03/2023 0.50p 0.65p 0.50p 0.58p 3554543
07/03/2023 0.50p 0.55p 0.49p 0.50p 2376964
06/03/2023 0.55p 0.60p 0.50p 0.50p 1041954
03/03/2023 0.55p 0.55p 0.51p 0.55p 123826
02/03/2023 0.55p 0.55p 0.53p 0.55p 0
01/03/2023 0.55p 0.55p 0.53p 0.55p 0
28/02/2023 0.55p 0.55p 0.51p 0.55p 10219
27/02/2023 0.55p 0.55p 0.53p 0.55p 0
24/02/2023 0.55p 0.60p 0.55p 0.55p 370000
23/02/2023 0.55p 0.59p 0.52p 0.55p 680031
22/02/2023 0.55p 0.58p 0.52p 0.55p 560000
21/02/2023 0.53p 0.60p 0.52p 0.55p 2785680
20/02/2023 0.53p 0.55p 0.51p 0.53p 323404
17/02/2023 0.50p 0.55p 0.50p 0.53p 250000
16/02/2023 0.50p 0.54p 0.50p 0.50p 250731
15/02/2023 0.50p 0.55p 0.48p 0.50p 2473932
14/02/2023 0.50p 0.55p 0.48p 0.50p 83342
13/02/2023 0.50p 0.50p 0.48p 0.50p 0
10/02/2023 0.50p 0.50p 0.48p 0.50p 365676
09/02/2023 0.50p 0.50p 0.48p 0.50p 0
08/02/2023 0.50p 0.55p 0.48p 0.50p 456689
07/02/2023 0.50p 0.50p 0.48p 0.50p 2057
06/02/2023 0.50p 0.55p 0.48p 0.50p 50159
03/02/2023 0.50p 0.54p 0.50p 0.50p 706950
02/02/2023 0.53p 0.55p 0.50p 0.50p 2405059
01/02/2023 0.55p 0.55p 0.51p 0.53p 4000000
31/01/2023 0.55p 0.66p 0.55p 0.55p 5140248
30/01/2023 0.55p 0.63p 0.53p 0.55p 2501345
27/01/2023 0.55p 0.59p 0.54p 0.55p 4106462
26/01/2023 0.55p 0.55p 0.54p 0.55p 0
25/01/2023 0.60p 0.60p 0.51p 0.55p 3489451
24/01/2023 0.58p 0.59p 0.58p 0.58p 231583
23/01/2023 0.55p 0.60p 0.51p 0.58p 1862220
20/01/2023 0.55p 0.57p 0.51p 0.55p 933446
19/01/2023 0.55p 0.60p 0.50p 0.55p 2154434
18/01/2023 0.55p 0.55p 0.54p 0.55p 0
17/01/2023 0.55p 0.57p 0.51p 0.55p 193000
16/01/2023 0.55p 0.55p 0.52p 0.55p 215925
13/01/2023 0.58p 0.60p 0.52p 0.55p 1893722
12/01/2023 0.60p 0.69p 0.55p 0.58p 5461035
11/01/2023 0.60p 0.60p 0.55p 0.58p 1700273
10/01/2023 0.60p 0.60p 0.56p 0.60p 401259
09/01/2023 0.60p 0.60p 0.58p 0.60p 100000
06/01/2023 0.60p 0.60p 0.57p 0.60p 423039
05/01/2023 0.65p 0.65p 0.60p 0.60p 887235
04/01/2023 0.68p 0.70p 0.64p 0.65p 600000
03/01/2023 0.68p 0.68p 0.61p 0.68p 433890
30/12/2022 0.68p 0.68p 0.65p 0.68p 600000
29/12/2022 0.65p 0.75p 0.65p 0.68p 1829636
28/12/2022 0.60p 0.70p 0.60p 0.65p 3869731
23/12/2022 0.65p 0.70p 0.62p 0.63p 1083683
22/12/2022 0.55p 0.70p 0.55p 0.65p 1956824
21/12/2022 0.53p 0.60p 0.51p 0.55p 1276304
20/12/2022 0.53p 0.53p 0.51p 0.53p 307003
19/12/2022 0.55p 0.55p 0.51p 0.53p 1589340
16/12/2022 0.58p 0.59p 0.55p 0.55p 667295
15/12/2022 0.58p 0.59p 0.57p 0.58p 900000
14/12/2022 0.60p 0.65p 0.56p 0.60p 5958175
13/12/2022 0.55p 0.60p 0.51p 0.60p 7694162
12/12/2022 0.55p 0.55p 0.53p 0.55p 0
09/12/2022 0.55p 0.55p 0.50p 0.55p 23976
08/12/2022 0.55p 0.55p 0.50p 0.55p 586
07/12/2022 0.55p 0.60p 0.51p 0.55p 149593
06/12/2022 0.55p 0.60p 0.55p 0.55p 4050
05/12/2022 0.53p 0.60p 0.48p 0.55p 3611734
02/12/2022 0.50p 0.55p 0.48p 0.53p 2214347
01/12/2022 0.50p 0.50p 0.47p 0.50p 0
30/11/2022 0.50p 0.54p 0.50p 0.50p 218630
29/11/2022 0.53p 0.54p 0.50p 0.50p 298578
28/11/2022 0.53p 0.55p 0.50p 0.53p 2705219
25/11/2022 0.55p 0.60p 0.51p 0.53p 4158773
24/11/2022 0.53p 0.74p 0.51p 0.55p 19849460
23/11/2022 0.55p 0.55p 0.48p 0.48p 2088083
22/11/2022 0.55p 0.59p 0.50p 0.55p 640000
21/11/2022 0.55p 0.55p 0.50p 0.55p 615000
18/11/2022 0.55p 0.57p 0.52p 0.55p 351575
17/11/2022 0.48p 0.58p 0.45p 0.55p 1593183
16/11/2022 0.48p 0.48p 0.44p 0.48p 0
15/11/2022 0.53p 0.53p 0.43p 0.48p 1063899
14/11/2022 0.48p 0.54p 0.48p 0.53p 120901
11/11/2022 0.45p 0.57p 0.45p 0.55p 6917910
10/11/2022 0.40p 0.52p 0.40p 0.48p 3794119
09/11/2022 0.40p 0.40p 0.37p 0.40p 0
08/11/2022 0.45p 0.45p 0.37p 0.40p 2177424
07/11/2022 0.45p 0.48p 0.40p 0.45p 1475000
04/11/2022 0.45p 0.45p 0.41p 0.45p 57127
03/11/2022 0.48p 0.48p 0.45p 0.45p 49228
02/11/2022 0.48p 0.48p 0.48p 0.48p 0
01/11/2022 0.48p 0.48p 0.48p 0.48p 65109
31/10/2022 0.48p 0.48p 0.48p 0.48p 0
28/10/2022 0.48p 0.48p 0.45p 0.48p 2025000
27/10/2022 0.50p 0.50p 0.45p 0.48p 1619257
26/10/2022 0.50p 0.50p 0.45p 0.50p 400000
25/10/2022 0.50p 0.54p 0.50p 0.50p 43000
24/10/2022 0.50p 0.54p 0.45p 0.50p 841058
21/10/2022 0.50p 0.50p 0.48p 0.50p 0
20/10/2022 0.55p 0.55p 0.50p 0.50p 8231
19/10/2022 0.55p 0.55p 0.50p 0.55p 71089
18/10/2022 0.55p 0.55p 0.54p 0.55p 100000
17/10/2022 0.55p 0.55p 0.50p 0.55p 171011
14/10/2022 0.53p 0.55p 0.50p 0.55p 1242865
13/10/2022 0.58p 0.58p 0.50p 0.53p 389835
12/10/2022 0.58p 0.58p 0.55p 0.58p 1001
11/10/2022 0.58p 0.60p 0.58p 0.58p 15000
10/10/2022 0.58p 0.58p 0.55p 0.58p 160299
07/10/2022 0.58p 0.58p 0.58p 0.58p 0
06/10/2022 0.58p 0.58p 0.55p 0.58p 77264
05/10/2022 0.58p 0.58p 0.55p 0.58p 500000
04/10/2022 0.58p 0.60p 0.58p 0.58p 664273
03/10/2022 0.58p 0.59p 0.55p 0.58p 63488
30/09/2022 0.58p 0.59p 0.58p 0.58p 116924
29/09/2022 0.65p 0.65p 0.55p 0.58p 781323
28/09/2022 0.65p 0.65p 0.60p 0.65p 209635
27/09/2022 0.65p 0.65p 0.62p 0.65p 500000
26/09/2022 0.65p 0.65p 0.60p 0.65p 148582
23/09/2022 0.65p 0.65p 0.60p 0.65p 50000
22/09/2022 0.65p 0.65p 0.58p 0.65p 1817196
21/09/2022 0.63p 0.65p 0.60p 0.65p 329163
20/09/2022 0.63p 0.63p 0.60p 0.63p 365323
19/09/2022 0.63p 0.63p 0.60p 0.63p 48193
16/09/2022 0.63p 0.63p 0.60p 0.63p 48193
15/09/2022 0.60p 0.65p 0.60p 0.63p 1189026
14/09/2022 0.60p 0.62p 0.57p 0.60p 2511827
13/09/2022 0.60p 0.62p 0.56p 0.60p 1344676
12/09/2022 0.60p 0.60p 0.60p 0.60p 0
09/09/2022 0.60p 0.63p 0.60p 0.60p 100000
08/09/2022 0.63p 0.63p 0.60p 0.60p 302077
07/09/2022 0.63p 0.63p 0.63p 0.63p 0
06/09/2022 0.63p 0.63p 0.60p 0.63p 579528
05/09/2022 0.63p 0.63p 0.63p 0.63p 650000
02/09/2022 0.63p 0.63p 0.63p 0.63p 0
01/09/2022 0.63p 0.63p 0.63p 0.63p 0
31/08/2022 0.63p 0.63p 0.60p 0.63p 20000
30/08/2022 0.63p 0.63p 0.60p 0.63p 50000
29/08/2022 0.63p 0.63p 0.63p 0.63p 226382
26/08/2022 0.63p 0.63p 0.63p 0.63p 226382
25/08/2022 0.63p 0.63p 0.60p 0.63p 40000
24/08/2022 0.63p 0.64p 0.60p 0.63p 7826
23/08/2022 0.65p 0.65p 0.60p 0.63p 206282
22/08/2022 0.65p 0.65p 0.64p 0.65p 500000
19/08/2022 0.63p 0.65p 0.63p 0.65p 240000
18/08/2022 0.63p 0.64p 0.60p 0.63p 1315000
17/08/2022 0.73p 0.73p 0.61p 0.63p 5532245
16/08/2022 0.73p 0.73p 0.71p 0.73p 1172
15/08/2022 0.75p 0.75p 0.71p 0.73p 100745
12/08/2022 0.78p 0.78p 0.71p 0.75p 1000000
11/08/2022 0.78p 0.78p 0.72p 0.78p 5723
10/08/2022 0.83p 0.83p 0.78p 0.78p 250000
09/08/2022 0.83p 0.83p 0.75p 0.83p 248543
08/08/2022 0.83p 0.86p 0.75p 0.83p 2399
05/08/2022 0.78p 0.88p 0.70p 0.83p 3435814
04/08/2022 0.75p 0.83p 0.75p 0.78p 125000
03/08/2022 0.78p 0.83p 0.78p 0.78p 2000
02/08/2022 0.78p 0.78p 0.70p 0.78p 4000000
01/08/2022 0.75p 0.78p 0.70p 0.78p 201675
29/07/2022 0.78p 0.78p 0.70p 0.78p 50000
28/07/2022 0.73p 0.79p 0.73p 0.78p 626552
27/07/2022 0.73p 0.73p 0.70p 0.73p 11162
26/07/2022 0.73p 0.79p 0.73p 0.73p 17609
25/07/2022 0.65p 0.79p 0.65p 0.73p 1870137
22/07/2022 0.65p 0.65p 0.63p 0.65p 15000
21/07/2022 0.65p 0.65p 0.63p 0.65p 45000
20/07/2022 0.65p 0.65p 0.63p 0.65p 35732
19/07/2022 0.65p 0.65p 0.62p 0.65p 500000
18/07/2022 0.65p 0.68p 0.62p 0.65p 1100000
15/07/2022 0.65p 0.69p 0.63p 0.65p 750000
14/07/2022 0.65p 0.70p 0.65p 0.65p 750000

*Close Price adjusted for both dividends and splits