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
05/10/2021 0.78p 0.90p 0.75p 0.78p 8695543
04/10/2021 0.78p 0.80p 0.75p 0.78p 124957
01/10/2021 0.78p 0.80p 0.76p 0.78p 239169
30/09/2021 0.80p 0.84p 0.76p 0.78p 655882
29/09/2021 0.78p 0.80p 0.78p 0.78p 25112
28/09/2021 0.78p 0.80p 0.78p 0.78p 750248
27/09/2021 0.78p 0.80p 0.75p 0.78p 53958
24/09/2021 0.78p 0.80p 0.75p 0.78p 1216041
23/09/2021 0.78p 0.80p 0.76p 0.78p 133487
22/09/2021 0.78p 0.80p 0.77p 0.78p 701200
21/09/2021 0.78p 0.80p 0.72p 0.75p 602825
20/09/2021 0.83p 0.84p 0.75p 0.78p 2659839
17/09/2021 0.78p 0.84p 0.78p 0.83p 3786094
16/09/2021 0.78p 0.79p 0.76p 0.78p 262382
15/09/2021 0.83p 0.85p 0.76p 0.78p 3775960
14/09/2021 0.90p 0.90p 0.82p 0.83p 5736560
13/09/2021 0.95p 0.95p 0.84p 0.90p 10197238
10/09/2021 0.78p 1.28p 0.75p 0.95p 51269836
09/09/2021 0.78p 0.78p 0.75p 0.78p 88521
08/09/2021 0.73p 0.78p 0.71p 0.78p 4398816
07/09/2021 0.73p 0.75p 0.73p 0.73p 110198
06/09/2021 0.73p 0.75p 0.71p 0.73p 1424938
03/09/2021 0.73p 0.75p 0.72p 0.73p 158473
02/09/2021 0.73p 0.75p 0.71p 0.73p 41390
01/09/2021 0.73p 0.75p 0.71p 0.73p 1000715
31/08/2021 0.73p 0.75p 0.71p 0.73p 370884
30/08/2021 0.73p 0.75p 0.72p 0.73p 267370
27/08/2021 0.73p 0.75p 0.72p 0.73p 267370
26/08/2021 0.73p 0.75p 0.71p 0.73p 1182747
25/08/2021 0.73p 0.75p 0.73p 0.73p 272946
24/08/2021 0.73p 0.75p 0.71p 0.73p 168216
23/08/2021 0.73p 0.75p 0.73p 0.73p 1264
20/08/2021 0.73p 0.75p 0.71p 0.73p 797052
19/08/2021 0.73p 0.75p 0.73p 0.73p 266148
18/08/2021 0.75p 0.75p 0.71p 0.73p 1107584
17/08/2021 0.78p 0.78p 0.75p 0.75p 380934
16/08/2021 0.78p 0.79p 0.75p 0.78p 252073
13/08/2021 0.78p 0.79p 0.75p 0.78p 100756
12/08/2021 0.78p 0.80p 0.75p 0.78p 1379527
11/08/2021 0.78p 0.79p 0.75p 0.78p 373579
10/08/2021 0.78p 0.79p 0.75p 0.78p 8873
09/08/2021 0.78p 0.79p 0.75p 0.78p 182651
06/08/2021 0.78p 0.79p 0.75p 0.78p 918394
05/08/2021 0.78p 0.80p 0.76p 0.78p 1768221
04/08/2021 0.80p 0.85p 0.76p 0.78p 2610980
03/08/2021 0.80p 0.82p 0.76p 0.80p 1430430
02/08/2021 0.80p 0.82p 0.76p 0.80p 236206
30/07/2021 0.80p 0.82p 0.76p 0.80p 248581
29/07/2021 0.80p 0.82p 0.76p 0.80p 275329
28/07/2021 0.80p 0.82p 0.76p 0.80p 551079
27/07/2021 0.80p 0.82p 0.77p 0.80p 7889
26/07/2021 0.80p 0.82p 0.77p 0.80p 308186
23/07/2021 0.80p 0.83p 0.78p 0.80p 395942
22/07/2021 0.83p 0.83p 0.80p 0.80p 2076061
21/07/2021 0.83p 0.83p 0.80p 0.83p 440478
20/07/2021 0.83p 0.83p 0.80p 0.83p 453605
19/07/2021 0.83p 0.83p 0.80p 0.83p 220522
16/07/2021 0.90p 0.90p 0.80p 0.83p 4640510
15/07/2021 0.93p 0.93p 0.85p 0.90p 833848
14/07/2021 0.83p 0.93p 0.78p 0.93p 4707609
13/07/2021 0.93p 0.93p 0.81p 0.83p 6743832
12/07/2021 1.03p 1.08p 1.00p 1.05p 3377781
09/07/2021 1.00p 1.12p 0.96p 1.03p 7587228
08/07/2021 1.00p 1.04p 0.95p 1.00p 1811734
07/07/2021 1.05p 1.05p 0.95p 1.00p 699882
06/07/2021 1.05p 1.10p 0.96p 1.05p 1114861
05/07/2021 1.05p 1.13p 0.96p 1.05p 3615818
02/07/2021 0.98p 1.09p 0.97p 1.05p 1873290
01/07/2021 0.95p 1.04p 0.94p 0.98p 2926746
30/06/2021 0.95p 0.95p 0.91p 0.95p 14256
29/06/2021 0.95p 1.00p 0.91p 0.95p 210290
28/06/2021 0.95p 1.00p 0.91p 0.95p 2087835
25/06/2021 0.95p 1.00p 0.90p 0.95p 832614
24/06/2021 0.95p 1.07p 0.90p 0.95p 2017240
23/06/2021 0.95p 0.99p 0.90p 0.95p 299657
22/06/2021 0.95p 0.99p 0.90p 0.95p 1613351
21/06/2021 0.95p 0.95p 0.88p 0.95p 4783589
18/06/2021 0.88p 0.98p 0.86p 0.95p 4940459
17/06/2021 0.90p 0.90p 0.85p 0.88p 908199
16/06/2021 0.88p 1.05p 0.86p 0.90p 7788806
15/06/2021 0.88p 0.88p 0.87p 0.88p 827727
14/06/2021 0.88p 0.89p 0.87p 0.88p 963803
11/06/2021 0.88p 0.89p 0.85p 0.88p 2398942
10/06/2021 0.88p 0.90p 0.83p 0.88p 459748
09/06/2021 0.88p 0.88p 0.85p 0.88p 215125
08/06/2021 0.88p 0.90p 0.85p 0.88p 1633049
07/06/2021 0.88p 0.88p 0.85p 0.88p 1207279
04/06/2021 0.88p 0.90p 0.87p 0.88p 4078404
03/06/2021 0.88p 0.90p 0.85p 0.88p 851035
02/06/2021 0.88p 0.90p 0.85p 0.88p 1496915
01/06/2021 0.88p 0.90p 0.87p 0.88p 1089019
31/05/2021 0.88p 0.88p 0.86p 0.88p 179980
28/05/2021 0.88p 0.88p 0.86p 0.88p 179980
27/05/2021 0.90p 0.95p 0.87p 0.88p 1408182
26/05/2021 0.93p 0.93p 0.86p 0.90p 1305507
25/05/2021 0.93p 0.93p 0.90p 0.93p 1019709
24/05/2021 0.93p 0.95p 0.90p 0.93p 680728
21/05/2021 1.08p 1.10p 0.90p 0.93p 10091225
20/05/2021 0.88p 0.90p 0.85p 0.88p 1811617
19/05/2021 0.88p 0.90p 0.85p 0.88p 1953784
18/05/2021 0.88p 0.90p 0.86p 0.88p 1483864
17/05/2021 0.88p 0.90p 0.85p 0.88p 576465
14/05/2021 0.88p 0.90p 0.85p 0.88p 994510
13/05/2021 0.93p 0.93p 0.85p 0.88p 5912368
12/05/2021 0.93p 0.95p 0.82p 0.93p 2701066
11/05/2021 0.83p 0.95p 0.83p 0.93p 1985935
10/05/2021 0.80p 0.85p 0.78p 0.83p 1663823
07/05/2021 0.80p 0.85p 0.78p 0.80p 201972
06/05/2021 0.80p 0.84p 0.76p 0.80p 2437141
05/05/2021 0.83p 0.85p 0.75p 0.80p 5066572
04/05/2021 0.85p 0.86p 0.80p 0.83p 2056903
03/05/2021 0.85p 0.87p 0.80p 0.85p 1211996
30/04/2021 0.85p 0.87p 0.80p 0.85p 1211996
29/04/2021 0.85p 0.87p 0.82p 0.85p 837709
28/04/2021 0.85p 0.87p 0.80p 0.85p 1134712
27/04/2021 0.83p 0.85p 0.80p 0.85p 1913004
26/04/2021 0.88p 0.88p 0.80p 0.83p 7084526
23/04/2021 0.88p 0.90p 0.85p 0.88p 2344188
22/04/2021 1.00p 1.09p 0.86p 0.88p 4802820
21/04/2021 0.88p 0.90p 0.86p 0.88p 1713357
20/04/2021 0.90p 0.95p 0.87p 0.88p 2885773
19/04/2021 0.90p 0.95p 0.87p 0.90p 1604914
16/04/2021 0.90p 0.95p 0.87p 0.90p 814126
15/04/2021 0.90p 0.95p 0.87p 0.90p 1578635
14/04/2021 0.90p 0.95p 0.87p 0.90p 2990387
13/04/2021 0.93p 1.03p 0.86p 0.90p 20006412
12/04/2021 0.90p 1.15p 0.90p 1.10p 64878487
09/04/2021 0.88p 0.89p 0.86p 0.88p 2672890
08/04/2021 0.88p 0.88p 0.85p 0.88p 908771
07/04/2021 0.85p 0.89p 0.85p 0.85p 463469
06/04/2021 0.83p 0.89p 0.81p 0.85p 2142494
05/04/2021 0.83p 0.83p 0.82p 0.83p 1145001
02/04/2021 0.83p 0.83p 0.82p 0.83p 1145001
01/04/2021 0.83p 0.83p 0.82p 0.83p 1145001
31/03/2021 0.83p 0.85p 0.81p 0.83p 2263814
30/03/2021 0.83p 0.84p 0.80p 0.83p 811786
29/03/2021 0.83p 0.85p 0.82p 0.83p 548361
26/03/2021 0.85p 0.89p 0.81p 0.85p 1923075
25/03/2021 0.90p 0.93p 0.81p 0.85p 2214707
24/03/2021 0.88p 0.89p 0.85p 0.88p 410312
23/03/2021 0.88p 0.90p 0.85p 0.88p 402685
22/03/2021 0.90p 0.95p 0.85p 0.88p 1075426
19/03/2021 0.90p 0.95p 0.86p 0.90p 741045
18/03/2021 0.88p 0.95p 0.85p 0.90p 2508744
17/03/2021 0.90p 0.93p 0.86p 0.88p 326967
16/03/2021 0.88p 0.94p 0.85p 0.90p 3164457
15/03/2021 0.88p 0.90p 0.85p 0.88p 550450
12/03/2021 0.93p 0.94p 0.85p 0.88p 3674732
11/03/2021 0.95p 1.00p 0.87p 0.93p 2106192
10/03/2021 0.95p 0.99p 0.90p 0.95p 1043490
09/03/2021 0.93p 1.00p 0.90p 0.95p 940247
08/03/2021 0.93p 1.00p 0.90p 0.93p 2670476
05/03/2021 0.98p 0.98p 0.90p 0.93p 1522297
04/03/2021 0.98p 0.98p 0.95p 0.98p 1751867
03/03/2021 0.95p 1.00p 0.90p 0.98p 2541808
02/03/2021 0.90p 0.98p 0.87p 0.95p 2074541
01/03/2021 0.93p 0.95p 0.85p 0.88p 1189754
26/02/2021 0.95p 0.95p 0.85p 0.93p 434149
25/02/2021 0.88p 1.00p 0.88p 0.95p 1746889
24/02/2021 0.93p 0.93p 0.85p 0.90p 2565018
23/02/2021 0.95p 1.04p 0.85p 0.98p 3236744
22/02/2021 0.95p 1.00p 0.90p 0.95p 839286
19/02/2021 0.93p 0.95p 0.88p 0.95p 2184259
18/02/2021 0.95p 1.00p 0.90p 0.93p 683552
17/02/2021 1.05p 1.10p 0.91p 0.95p 3969488
16/02/2021 0.98p 1.10p 0.95p 1.05p 2060927
15/02/2021 0.93p 1.00p 0.85p 0.98p 5094843
12/02/2021 0.93p 0.95p 0.90p 0.93p 78840
11/02/2021 0.98p 1.00p 0.95p 0.98p 773691
10/02/2021 0.93p 1.00p 0.93p 0.98p 2640353
09/02/2021 0.98p 0.99p 0.91p 0.93p 2916321
08/02/2021 0.98p 1.00p 0.95p 0.98p 1549706
05/02/2021 1.05p 1.05p 1.00p 1.05p 1404189
04/02/2021 1.00p 1.05p 0.97p 1.05p 2572505
03/02/2021 0.98p 1.05p 0.95p 1.00p 3432028
02/02/2021 1.05p 1.05p 1.00p 1.03p 1600010
01/02/2021 1.05p 1.09p 1.00p 1.05p 3886060
29/01/2021 1.05p 1.10p 1.00p 1.05p 4139568
28/01/2021 1.05p 1.10p 0.92p 1.05p 18552828
27/01/2021 1.13p 1.25p 1.01p 1.13p 19882568
26/01/2021 1.75p 2.10p 1.21p 1.23p 30446270
25/01/2021 1.75p 1.78p 1.62p 1.75p 2126611
22/01/2021 1.83p 1.85p 1.70p 1.75p 2273447
21/01/2021 1.80p 1.85p 1.70p 1.83p 2416480
20/01/2021 1.90p 1.95p 1.70p 1.80p 3957597
19/01/2021 1.80p 2.09p 1.71p 1.90p 9518541
18/01/2021 1.80p 1.90p 1.70p 1.80p 2725934
15/01/2021 1.65p 1.84p 1.61p 1.80p 5010466
14/01/2021 1.80p 1.80p 1.61p 1.65p 2047669
13/01/2021 1.90p 1.98p 1.62p 1.80p 7056920
12/01/2021 1.65p 1.97p 1.60p 1.90p 6657164
11/01/2021 1.65p 1.70p 1.50p 1.63p 7056348
08/01/2021 1.80p 1.82p 1.55p 1.60p 7055371
07/01/2021 2.10p 2.20p 1.65p 1.80p 17515874
06/01/2021 1.38p 2.20p 1.31p 1.95p 34895908
05/01/2021 1.30p 1.35p 1.25p 1.35p 2870395
04/01/2021 1.13p 1.35p 1.06p 1.30p 9012555
01/01/2021 1.20p 1.20p 1.13p 1.18p 1298760
31/12/2020 1.20p 1.20p 1.13p 1.18p 1298760
30/12/2020 1.23p 1.23p 1.15p 1.23p 2911415

*Close Price adjusted for both dividends and splits