Arc Minerals Limited NPV (DI) (ARCM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arc Minerals Limited NPV (DI)

Date Open High Low Close* Volume
18/01/2016 3.25p 4.00p 3.10p 3.25p 400
15/01/2016 3.25p 3.30p 3.10p 3.25p 29438
14/01/2016 3.25p 3.40p 3.00p 3.25p 193543
13/01/2016 3.25p 3.25p 3.16p 3.25p 60000
12/01/2016 3.75p 3.75p 3.20p 3.25p 175067
11/01/2016 3.75p 3.77p 3.61p 3.75p 150813
08/01/2016 3.75p 5.00p 3.75p 3.75p 84132
07/01/2016 4.25p 4.50p 3.75p 3.75p 131018
06/01/2016 3.50p 4.37p 3.50p 4.25p 439790
05/01/2016 4.50p 5.00p 3.10p 3.50p 882187
04/01/2016 4.50p 4.84p 4.50p 4.50p 62356
31/12/2015 3.50p 6.50p 3.50p 4.50p 793930
30/12/2015 3.50p 3.88p 3.22p 3.50p 209332
29/12/2015 3.50p 3.50p 3.10p 3.50p 50185
24/12/2015 3.50p 3.90p 3.00p 3.50p 64159
23/12/2015 3.50p 3.50p 2.50p 3.50p 21462
22/12/2015 3.50p 3.50p 3.10p 3.50p 106381
21/12/2015 3.50p 4.50p 3.00p 3.50p 37755
18/12/2015 3.50p 3.85p 3.22p 3.50p 80000
17/12/2015 3.50p 5.50p 3.04p 3.50p 484541
16/12/2015 3.50p 3.50p 3.00p 3.50p 66956
15/12/2015 3.50p 3.50p 3.42p 3.50p 33080
14/12/2015 3.50p 3.50p 3.22p 3.50p 21034
11/12/2015 3.50p 3.50p 3.22p 3.50p 12097
10/12/2015 3.50p 3.50p 3.22p 3.50p 23913
09/12/2015 3.50p 3.93p 3.00p 3.50p 178446
08/12/2015 3.50p 5.50p 3.00p 3.50p 712605
07/12/2015 3.50p 3.94p 2.50p 3.50p 6966
04/12/2015 3.50p 5.50p 3.50p 3.50p 102792
03/12/2015 4.00p 5.00p 3.02p 3.50p 338884
02/12/2015 4.50p 4.61p 3.40p 4.00p 178410
01/12/2015 4.50p 4.50p 4.11p 4.50p 25
30/11/2015 4.50p 4.63p 4.02p 4.50p 139000
27/11/2015 4.50p 4.68p 4.25p 4.50p 12745
26/11/2015 4.50p 6.50p 4.20p 4.50p 1827
25/11/2015 4.50p 4.74p 4.41p 4.50p 10370
24/11/2015 4.50p 4.68p 4.50p 4.50p 45118
23/11/2015 4.50p 5.00p 4.50p 4.50p 169777
20/11/2015 4.50p 5.00p 4.50p 4.50p 96412
19/11/2015 4.50p 5.00p 4.50p 4.50p 66281
18/11/2015 4.50p 6.50p 4.50p 4.50p 6241
17/11/2015 5.00p 5.00p 4.41p 4.50p 820773
16/11/2015 5.00p 5.00p 5.00p 5.00p 0
13/11/2015 5.00p 5.00p 4.90p 5.00p 50000
12/11/2015 5.00p 5.00p 4.30p 5.00p 53416
11/11/2015 5.00p 5.00p 4.66p 5.00p 21070
10/11/2015 4.50p 6.50p 4.50p 5.00p 159719
09/11/2015 4.50p 5.47p 4.38p 4.50p 380025
06/11/2015 4.00p 5.00p 4.00p 4.50p 405028
05/11/2015 4.50p 4.65p 3.62p 4.00p 179343
04/11/2015 5.00p 6.50p 4.11p 4.50p 356148
03/11/2015 5.00p 5.00p 4.31p 5.00p 10704
02/11/2015 5.00p 5.25p 4.20p 5.00p 148112
30/10/2015 5.50p 5.50p 4.50p 5.00p 20946
29/10/2015 5.50p 6.50p 4.61p 5.00p 29932
28/10/2015 5.00p 5.28p 4.36p 5.00p 8474
27/10/2015 5.50p 5.80p 4.50p 5.00p 204198
26/10/2015 5.50p 5.80p 5.26p 5.50p 6758
23/10/2015 5.50p 5.80p 5.26p 5.50p 10662
22/10/2015 5.50p 5.80p 5.21p 5.50p 33882
21/10/2015 6.25p 6.25p 5.11p 5.50p 364711
20/10/2015 7.00p 7.34p 6.67p 7.00p 5771
19/10/2015 7.00p 7.50p 6.55p 7.00p 39911
16/10/2015 7.00p 7.28p 6.51p 7.00p 75983
15/10/2015 7.25p 7.25p 6.25p 7.00p 45745
14/10/2015 6.75p 7.28p 6.56p 7.25p 22801
13/10/2015 6.75p 7.25p 6.53p 7.25p 46392
12/10/2015 6.75p 6.97p 6.47p 6.75p 77374
09/10/2015 6.75p 6.99p 6.52p 6.75p 19673
08/10/2015 6.75p 6.99p 6.52p 6.75p 93039
07/10/2015 6.50p 6.99p 6.50p 6.75p 21603
06/10/2015 6.50p 8.50p 6.02p 6.50p 29712
05/10/2015 7.00p 7.30p 6.50p 6.50p 197155
02/10/2015 8.00p 8.00p 6.10p 7.00p 213642
01/10/2015 5.00p 8.40p 5.00p 6.50p 577169
30/09/2015 5.00p 6.50p 4.20p 4.50p 77363
29/09/2015 5.00p 6.50p 4.41p 5.00p 25522
28/09/2015 6.00p 6.00p 4.36p 5.00p 189681
25/09/2015 6.00p 7.50p 5.30p 6.00p 15801
24/09/2015 6.00p 6.00p 5.30p 6.00p 21502
23/09/2015 6.00p 6.00p 6.00p 6.00p 0
22/09/2015 6.00p 6.00p 5.52p 6.00p 3720
21/09/2015 6.50p 6.50p 6.00p 6.00p 21365
18/09/2015 6.50p 6.50p 6.50p 6.50p 0
17/09/2015 6.50p 6.50p 6.05p 6.50p 8596
16/09/2015 6.50p 6.50p 6.00p 6.50p 74934
15/09/2015 6.50p 6.50p 6.00p 6.50p 10000
14/09/2015 6.50p 6.50p 6.00p 6.50p 3287
11/09/2015 6.00p 6.70p 6.00p 6.50p 77820
10/09/2015 6.00p 6.18p 5.76p 6.00p 5660
09/09/2015 6.00p 6.00p 5.70p 6.00p 31649
08/09/2015 6.00p 7.50p 5.81p 6.00p 5272
07/09/2015 5.50p 6.18p 5.50p 6.00p 31284
04/09/2015 5.50p 6.00p 5.50p 5.50p 98500
03/09/2015 6.00p 6.18p 5.50p 5.50p 14271
02/09/2015 6.00p 6.28p 5.50p 6.00p 14717
01/09/2015 5.50p 6.35p 5.50p 6.00p 37581
28/08/2015 5.50p 5.88p 5.40p 5.50p 17200
27/08/2015 5.50p 5.86p 5.32p 5.50p 39119
26/08/2015 5.50p 5.50p 5.31p 5.50p 26711
25/08/2015 5.50p 5.50p 5.16p 5.50p 42413
24/08/2015 6.00p 6.00p 5.00p 5.50p 230068
21/08/2015 6.00p 6.34p 5.45p 6.00p 99569
20/08/2015 6.50p 6.50p 5.45p 6.00p 250499
19/08/2015 6.50p 8.50p 5.71p 6.50p 66162
18/08/2015 6.50p 6.50p 6.38p 6.50p 30000
17/08/2015 6.50p 6.50p 6.00p 6.50p 41738
14/08/2015 6.50p 8.50p 6.00p 6.50p 129430
13/08/2015 7.00p 7.38p 6.09p 6.50p 117275
12/08/2015 7.00p 7.40p 7.00p 7.00p 2000
11/08/2015 7.00p 7.00p 6.55p 7.00p 16625
10/08/2015 6.50p 7.00p 6.50p 7.00p 144773
07/08/2015 7.00p 7.00p 6.44p 6.50p 59537
06/08/2015 7.00p 7.00p 6.75p 7.00p 4257
05/08/2015 7.00p 7.40p 6.62p 7.00p 29689
04/08/2015 7.50p 7.70p 7.00p 7.00p 353200
03/08/2015 8.00p 8.00p 7.00p 7.50p 57494
31/07/2015 7.50p 8.40p 7.50p 8.00p 50362
30/07/2015 8.00p 8.00p 7.50p 7.50p 323
29/07/2015 7.50p 9.50p 7.45p 8.00p 86843
28/07/2015 8.00p 8.50p 7.50p 7.50p 88274
27/07/2015 8.00p 8.25p 7.78p 8.00p 62492
24/07/2015 8.00p 9.50p 7.61p 8.00p 254333
23/07/2015 8.50p 8.50p 8.00p 8.00p 51008
22/07/2015 8.50p 8.50p 7.60p 8.50p 147876
21/07/2015 8.50p 8.60p 8.00p 8.50p 78540
20/07/2015 8.50p 8.50p 8.00p 8.50p 65018
17/07/2015 8.50p 8.60p 8.22p 8.50p 17662
16/07/2015 8.50p 8.64p 8.16p 8.50p 25990
15/07/2015 8.00p 8.80p 8.00p 8.50p 79239
14/07/2015 8.50p 8.58p 7.50p 8.00p 188395
13/07/2015 8.50p 8.62p 6.50p 8.50p 139568
10/07/2015 8.50p 8.50p 8.00p 8.50p 110949
09/07/2015 8.50p 8.50p 7.50p 8.50p 198320
08/07/2015 8.50p 8.50p 7.40p 8.50p 155556
07/07/2015 8.50p 8.70p 6.00p 8.50p 266602
06/07/2015 8.50p 8.60p 6.50p 8.50p 326138
03/07/2015 8.50p 8.65p 8.50p 8.50p 61109
02/07/2015 8.50p 9.00p 8.32p 8.50p 162390
01/07/2015 9.00p 9.20p 8.20p 8.50p 901059
30/06/2015 10.00p 10.70p 9.30p 10.00p 114428
29/06/2015 10.00p 11.00p 9.30p 10.00p 157192
26/06/2015 9.50p 11.69p 9.10p 10.50p 193362
25/06/2015 9.00p 10.00p 8.50p 9.50p 251731
24/06/2015 9.00p 9.18p 8.62p 9.00p 3136
23/06/2015 9.00p 9.20p 9.00p 9.00p 1546
22/06/2015 9.00p 9.45p 8.62p 9.00p 95543
19/06/2015 9.50p 9.88p 8.35p 8.50p 167466
18/06/2015 10.00p 10.00p 9.00p 9.50p 125951
17/06/2015 10.00p 11.50p 9.40p 10.00p 86652
16/06/2015 9.50p 10.80p 9.00p 10.00p 18182
15/06/2015 9.50p 9.50p 9.01p 9.50p 8619
12/06/2015 10.50p 10.50p 9.00p 9.50p 106925
11/06/2015 10.50p 12.50p 10.20p 10.50p 2000
10/06/2015 10.50p 10.70p 10.00p 10.50p 62067
09/06/2015 10.50p 10.50p 10.01p 10.50p 20969
08/06/2015 11.00p 11.00p 10.40p 10.50p 52021
05/06/2015 11.00p 11.14p 10.50p 11.00p 41758
04/06/2015 10.50p 11.44p 10.31p 11.00p 51184
03/06/2015 11.50p 11.50p 10.20p 10.50p 46065
02/06/2015 11.50p 11.50p 11.00p 11.50p 2776
01/06/2015 12.00p 12.00p 11.02p 11.50p 83506
29/05/2015 11.50p 12.00p 11.40p 12.00p 18670
28/05/2015 13.00p 13.00p 11.40p 11.50p 66081
27/05/2015 12.50p 12.50p 11.10p 11.50p 53090
26/05/2015 12.50p 12.50p 11.20p 12.50p 112444
22/05/2015 12.00p 12.80p 12.00p 12.50p 55982
21/05/2015 12.00p 12.47p 11.80p 12.00p 104506
20/05/2015 12.50p 12.60p 11.60p 12.00p 48805
19/05/2015 12.00p 12.60p 12.00p 12.50p 32272
18/05/2015 12.00p 12.10p 11.25p 12.00p 4368
15/05/2015 12.00p 12.20p 11.26p 12.00p 46991
14/05/2015 12.00p 12.40p 11.00p 12.00p 119472
13/05/2015 12.00p 13.00p 11.70p 12.00p 65970
12/05/2015 11.50p 13.00p 11.10p 12.00p 184755
11/05/2015 11.50p 12.19p 11.50p 11.50p 24409
08/05/2015 12.00p 12.19p 11.20p 11.50p 38886
07/05/2015 12.00p 12.19p 11.21p 12.00p 11445
06/05/2015 12.00p 12.20p 11.50p 12.00p 65581
05/05/2015 12.00p 12.60p 11.60p 12.00p 133183
01/05/2015 12.00p 12.00p 11.60p 12.00p 3574
30/04/2015 12.00p 12.00p 11.31p 12.00p 12393
29/04/2015 12.00p 12.00p 11.51p 12.00p 14959
28/04/2015 12.50p 13.50p 11.71p 12.00p 30998
27/04/2015 12.00p 12.50p 11.50p 12.50p 119835
24/04/2015 12.00p 12.05p 11.36p 12.00p 26598
23/04/2015 12.00p 12.34p 11.11p 12.00p 53620
22/04/2015 12.50p 12.50p 11.31p 12.00p 64375
21/04/2015 11.50p 12.50p 10.50p 12.50p 40685
20/04/2015 12.00p 12.99p 10.70p 11.50p 30510
17/04/2015 9.50p 13.87p 8.00p 11.50p 666785
16/04/2015 8.00p 11.98p 8.00p 9.50p 225687
15/04/2015 8.00p 9.00p 7.01p 8.00p 120324
14/04/2015 8.50p 8.50p 7.10p 8.00p 85801
13/04/2015 8.50p 8.50p 8.01p 8.50p 10920
10/04/2015 8.50p 8.69p 8.00p 8.50p 28675
09/04/2015 8.50p 8.70p 8.50p 8.50p 43986
08/04/2015 8.50p 8.70p 8.01p 8.50p 68393
07/04/2015 8.50p 8.50p 8.00p 8.50p 23831
02/04/2015 8.50p 8.50p 8.00p 8.50p 21209

*Close Price adjusted for both dividends and splits