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
13/07/2022 0.65p 0.65p 0.65p 0.65p 0
12/07/2022 0.65p 0.65p 0.60p 0.65p 196399
11/07/2022 0.60p 0.69p 0.60p 0.65p 29065
08/07/2022 0.60p 0.60p 0.57p 0.60p 56968
07/07/2022 0.60p 0.65p 0.60p 0.60p 457588
06/07/2022 0.65p 0.65p 0.60p 0.60p 453420
05/07/2022 0.65p 0.65p 0.60p 0.65p 85122
04/07/2022 0.65p 0.65p 0.65p 0.65p 0
01/07/2022 0.65p 0.67p 0.64p 0.65p 238628
30/06/2022 0.73p 0.73p 0.56p 0.65p 4334036
29/06/2022 0.73p 0.74p 0.70p 0.73p 155988
28/06/2022 0.70p 0.74p 0.70p 0.73p 200000
27/06/2022 0.73p 0.74p 0.69p 0.70p 922113
24/06/2022 0.73p 0.73p 0.71p 0.73p 359779
23/06/2022 0.83p 0.88p 0.73p 0.73p 4570920
22/06/2022 0.75p 0.75p 0.72p 0.75p 1759383
21/06/2022 0.83p 0.83p 0.71p 0.75p 1833041
20/06/2022 0.75p 0.83p 0.71p 0.83p 3545763
17/06/2022 0.75p 0.80p 0.70p 0.75p 3969266
16/06/2022 0.73p 0.90p 0.73p 0.75p 4880007
15/06/2022 0.73p 0.74p 0.73p 0.73p 250000
14/06/2022 0.75p 0.75p 0.70p 0.73p 237002
13/06/2022 0.70p 0.80p 0.70p 0.75p 4417660
10/06/2022 0.70p 0.70p 0.66p 0.70p 759859
09/06/2022 0.70p 0.75p 0.67p 0.70p 494844
08/06/2022 0.70p 0.73p 0.70p 0.70p 10000
07/06/2022 0.70p 0.73p 0.67p 0.70p 512155
06/06/2022 0.70p 0.70p 0.67p 0.70p 391166
03/06/2022 0.73p 0.75p 0.67p 0.70p 107345
02/06/2022 0.73p 0.75p 0.67p 0.70p 107345
01/06/2022 0.73p 0.75p 0.67p 0.70p 107345
31/05/2022 0.73p 0.73p 0.73p 0.73p 0
30/05/2022 0.75p 0.75p 0.70p 0.73p 1287654
27/05/2022 0.75p 0.75p 0.71p 0.75p 1159
26/05/2022 0.78p 0.78p 0.72p 0.75p 1671648
25/05/2022 0.73p 0.90p 0.72p 0.78p 5977829
24/05/2022 0.70p 0.75p 0.68p 0.73p 757173
23/05/2022 0.70p 0.75p 0.68p 0.70p 631660
20/05/2022 0.75p 0.75p 0.70p 0.70p 1835233
19/05/2022 0.75p 0.75p 0.70p 0.75p 935967
18/05/2022 0.75p 0.77p 0.70p 0.75p 193220
17/05/2022 0.75p 0.77p 0.70p 0.75p 6224
16/05/2022 0.75p 0.75p 0.70p 0.75p 13492
13/05/2022 0.75p 0.75p 0.70p 0.75p 73683
12/05/2022 0.75p 0.77p 0.70p 0.75p 133214
11/05/2022 0.75p 0.75p 0.70p 0.75p 141689
10/05/2022 0.75p 0.75p 0.70p 0.75p 385725
09/05/2022 0.78p 0.83p 0.70p 0.75p 2478407
06/05/2022 0.73p 0.85p 0.70p 0.78p 2459975
05/05/2022 0.75p 0.77p 0.67p 0.73p 3383313
04/05/2022 0.75p 0.79p 0.71p 0.75p 1242022
03/05/2022 0.73p 0.79p 0.65p 0.75p 2556712
02/05/2022 0.73p 0.80p 0.60p 0.73p 4817006
29/04/2022 0.73p 0.80p 0.60p 0.73p 4817006
28/04/2022 0.73p 0.76p 0.65p 0.73p 313421
27/04/2022 0.73p 0.80p 0.67p 0.73p 316161
26/04/2022 0.73p 0.76p 0.67p 0.73p 234775
25/04/2022 0.75p 0.78p 0.67p 0.73p 437070
22/04/2022 0.75p 0.75p 0.75p 0.75p 0
21/04/2022 0.75p 0.78p 0.72p 0.75p 62345
20/04/2022 0.75p 0.75p 0.72p 0.75p 384
19/04/2022 0.75p 0.78p 0.72p 0.75p 1099615
18/04/2022 0.75p 0.78p 0.72p 0.75p 129561
15/04/2022 0.75p 0.78p 0.72p 0.75p 129561
14/04/2022 0.75p 0.78p 0.72p 0.75p 129561
13/04/2022 0.75p 0.78p 0.72p 0.75p 328583
12/04/2022 0.75p 0.78p 0.75p 0.75p 127795
11/04/2022 0.75p 0.78p 0.70p 0.75p 266751
08/04/2022 0.75p 0.80p 0.70p 0.75p 279883
07/04/2022 0.75p 0.78p 0.70p 0.75p 471504
06/04/2022 0.75p 0.78p 0.71p 0.75p 1005317
05/04/2022 0.75p 0.79p 0.70p 0.75p 1586156
04/04/2022 0.75p 0.79p 0.72p 0.75p 1352031
01/04/2022 0.73p 0.75p 0.71p 0.75p 776850
31/03/2022 0.73p 0.75p 0.70p 0.73p 960528
30/03/2022 0.75p 0.79p 0.61p 0.73p 2437652
29/03/2022 0.75p 0.90p 0.70p 0.75p 6497713
28/03/2022 0.80p 0.80p 0.70p 0.75p 1456515
25/03/2022 0.80p 0.88p 0.73p 0.80p 640537
24/03/2022 0.80p 0.80p 0.80p 0.80p 0
23/03/2022 0.80p 0.85p 0.73p 0.80p 603343
22/03/2022 0.80p 0.85p 0.72p 0.80p 529179
21/03/2022 0.80p 0.90p 0.70p 0.80p 2047159
18/03/2022 0.65p 0.84p 0.65p 0.80p 1896949
17/03/2022 0.65p 0.70p 0.65p 0.65p 2317104
16/03/2022 0.65p 0.68p 0.60p 0.65p 1174620
15/03/2022 0.70p 0.70p 0.61p 0.65p 512731
14/03/2022 0.70p 0.71p 0.70p 0.70p 70415
11/03/2022 0.70p 0.71p 0.70p 0.70p 89143
10/03/2022 0.70p 0.71p 0.65p 0.70p 11841
09/03/2022 0.70p 0.72p 0.65p 0.70p 1222614
08/03/2022 0.70p 0.73p 0.66p 0.70p 412518
07/03/2022 0.75p 0.76p 0.67p 0.70p 860745
04/03/2022 0.75p 0.77p 0.70p 0.75p 22777
03/03/2022 0.80p 0.80p 0.71p 0.75p 969437
02/03/2022 0.80p 0.82p 0.75p 0.80p 2679514
01/03/2022 0.80p 0.80p 0.75p 0.80p 46533
28/02/2022 0.80p 0.80p 0.75p 0.80p 201991
25/02/2022 0.80p 0.82p 0.75p 0.80p 87186
24/02/2022 0.80p 0.82p 0.75p 0.80p 567937
23/02/2022 0.83p 0.83p 0.77p 0.83p 613638
22/02/2022 0.85p 0.85p 0.77p 0.83p 720647
21/02/2022 0.85p 0.90p 0.80p 0.85p 2154112
18/02/2022 0.85p 0.86p 0.80p 0.80p 446839
17/02/2022 0.85p 0.85p 0.81p 0.85p 110705
16/02/2022 0.85p 0.85p 0.80p 0.85p 2338888
15/02/2022 0.83p 0.90p 0.75p 0.85p 6118264
14/02/2022 0.75p 0.88p 0.70p 0.83p 1201369
11/02/2022 0.70p 0.75p 0.68p 0.75p 3166471
10/02/2022 0.70p 0.74p 0.67p 0.70p 552651
09/02/2022 0.70p 0.72p 0.70p 0.70p 7905
08/02/2022 0.73p 0.73p 0.67p 0.70p 660466
07/02/2022 0.73p 0.73p 0.66p 0.73p 154911
04/02/2022 0.75p 0.77p 0.70p 0.73p 471849
03/02/2022 0.75p 0.79p 0.72p 0.75p 552514
02/02/2022 0.70p 0.80p 0.65p 0.75p 2506354
01/02/2022 0.70p 0.73p 0.65p 0.70p 122130
31/01/2022 0.70p 0.73p 0.65p 0.70p 64440
28/01/2022 0.73p 0.74p 0.70p 0.70p 6488235
27/01/2022 0.73p 0.75p 0.73p 0.73p 161361
26/01/2022 0.73p 0.73p 0.70p 0.73p 100000
25/01/2022 0.73p 0.75p 0.70p 0.73p 766343
24/01/2022 0.75p 0.78p 0.70p 0.73p 1010265
21/01/2022 0.75p 0.80p 0.75p 0.75p 10638
20/01/2022 0.80p 0.82p 0.70p 0.75p 1257426
19/01/2022 0.65p 0.90p 0.60p 0.80p 11116961
18/01/2022 0.65p 0.66p 0.60p 0.65p 4253
17/01/2022 0.65p 0.67p 0.60p 0.65p 334746
14/01/2022 0.65p 0.67p 0.62p 0.65p 318638
13/01/2022 0.65p 0.67p 0.62p 0.65p 50588
12/01/2022 0.65p 0.69p 0.62p 0.65p 1444850
10/01/2022 0.65p 0.70p 0.61p 0.65p 1287917
07/01/2022 0.65p 0.68p 0.61p 0.65p 578454
06/01/2022 0.65p 0.69p 0.65p 0.65p 286
05/01/2022 0.65p 0.69p 0.61p 0.65p 37821
04/01/2022 0.63p 0.69p 0.60p 0.65p 1185841
03/01/2022 0.60p 0.64p 0.58p 0.63p 1677947
31/12/2021 0.60p 0.64p 0.58p 0.63p 1677947
30/12/2021 0.60p 0.64p 0.58p 0.60p 302055
29/12/2021 0.60p 0.62p 0.60p 0.60p 50588
28/12/2021 0.60p 0.63p 0.60p 0.60p 190314
27/12/2021 0.60p 0.63p 0.60p 0.60p 190314
24/12/2021 0.60p 0.63p 0.60p 0.60p 190314
23/12/2021 0.63p 0.63p 0.55p 0.60p 2399942
22/12/2021 0.63p 0.63p 0.62p 0.63p 168431
21/12/2021 0.63p 0.63p 0.60p 0.63p 25117
20/12/2021 0.68p 0.68p 0.52p 0.63p 4686025
17/12/2021 0.68p 0.69p 0.65p 0.68p 645578
16/12/2021 0.68p 0.69p 0.65p 0.68p 1117908
15/12/2021 0.68p 0.68p 0.65p 0.68p 602777
14/12/2021 0.68p 0.70p 0.66p 0.68p 17277
13/12/2021 0.68p 0.70p 0.65p 0.68p 659761
10/12/2021 0.68p 0.70p 0.66p 0.68p 118352
09/12/2021 0.68p 0.70p 0.66p 0.68p 1540517
08/12/2021 0.68p 0.70p 0.66p 0.68p 203205
07/12/2021 0.78p 0.78p 0.66p 0.68p 5602431
06/12/2021 0.75p 0.75p 0.72p 0.73p 151038
03/12/2021 0.75p 0.79p 0.72p 0.75p 433761
02/12/2021 0.73p 0.79p 0.73p 0.75p 2527434
01/12/2021 0.73p 0.75p 0.73p 0.73p 1567415
30/11/2021 0.73p 0.78p 0.73p 0.73p 1288173
29/11/2021 0.78p 0.78p 0.73p 0.73p 3055985
26/11/2021 0.78p 0.80p 0.72p 0.78p 2655863
25/11/2021 0.75p 0.81p 0.75p 0.78p 3796461
24/11/2021 0.85p 0.87p 0.76p 0.83p 13984296
23/11/2021 0.85p 0.88p 0.80p 0.85p 515831
22/11/2021 0.85p 0.85p 0.82p 0.85p 130919
19/11/2021 0.88p 0.88p 0.80p 0.85p 802561
18/11/2021 0.88p 0.88p 0.80p 0.88p 1153283
17/11/2021 0.80p 0.95p 0.80p 0.88p 2745134
16/11/2021 0.78p 0.83p 0.78p 0.80p 1830667
15/11/2021 0.78p 0.80p 0.75p 0.78p 42827
12/11/2021 0.82p 0.82p 0.75p 0.78p 1643578
11/11/2021 0.82p 0.82p 0.78p 0.82p 68899
10/11/2021 0.83p 0.83p 0.78p 0.82p 674854
09/11/2021 0.80p 0.84p 0.80p 0.83p 3306245
08/11/2021 0.83p 0.83p 0.75p 0.80p 1296010
05/11/2021 0.83p 0.83p 0.80p 0.83p 55127
04/11/2021 0.83p 0.83p 0.80p 0.83p 442672
03/11/2021 0.83p 0.83p 0.77p 0.83p 967730
02/11/2021 0.80p 0.83p 0.77p 0.83p 1644684
01/11/2021 0.80p 0.80p 0.80p 0.80p 0
29/10/2021 0.83p 0.84p 0.80p 0.80p 551130
28/10/2021 0.83p 0.85p 0.80p 0.83p 335107
27/10/2021 0.85p 0.90p 0.82p 0.83p 2308073
26/10/2021 0.90p 0.90p 0.80p 0.83p 3153130
25/10/2021 0.90p 0.92p 0.85p 0.90p 953106
22/10/2021 0.90p 0.92p 0.85p 0.90p 1641944
21/10/2021 0.85p 0.94p 0.83p 0.90p 1008589
20/10/2021 0.90p 0.91p 0.85p 0.85p 1636352
19/10/2021 0.93p 0.93p 0.85p 0.90p 3892712
18/10/2021 0.83p 0.93p 0.83p 0.93p 5138585
15/10/2021 0.78p 0.83p 0.76p 0.83p 2577940
14/10/2021 0.78p 0.80p 0.76p 0.78p 2294631
13/10/2021 0.80p 0.80p 0.75p 0.78p 1702737
12/10/2021 0.78p 0.80p 0.77p 0.80p 725594
11/10/2021 0.85p 0.85p 0.77p 0.78p 2024566
08/10/2021 0.85p 0.89p 0.81p 0.85p 156131
07/10/2021 0.80p 0.85p 0.77p 0.85p 1639778
06/10/2021 0.78p 0.80p 0.76p 0.80p 1404491

*Close Price adjusted for both dividends and splits