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
07/04/2015 8.50p 8.50p 8.00p 8.50p 23831
02/04/2015 8.50p 8.50p 8.00p 8.50p 21209
01/04/2015 8.50p 8.50p 8.00p 8.50p 140291
31/03/2015 8.50p 9.00p 8.12p 8.50p 277147
30/03/2015 10.50p 10.50p 8.00p 8.50p 136579
27/03/2015 8.50p 8.50p 8.00p 8.50p 34355
26/03/2015 8.50p 8.50p 8.00p 8.50p 151293
25/03/2015 7.50p 10.50p 7.25p 8.50p 142742
24/03/2015 8.50p 8.50p 7.22p 7.50p 33394
23/03/2015 8.50p 8.50p 8.00p 8.50p 24314
20/03/2015 8.50p 8.50p 8.00p 8.50p 9000
19/03/2015 8.50p 8.50p 8.00p 8.50p 33667
18/03/2015 8.50p 10.00p 7.10p 8.50p 269381
17/03/2015 8.50p 9.00p 8.00p 8.50p 42510
16/03/2015 9.50p 9.50p 8.02p 8.50p 165899
13/03/2015 9.50p 9.50p 9.01p 9.50p 12619
12/03/2015 9.50p 9.90p 9.10p 9.50p 71048
11/03/2015 9.50p 9.51p 9.10p 9.50p 35200
10/03/2015 9.50p 10.00p 9.33p 9.50p 32045
09/03/2015 10.00p 10.40p 9.33p 9.50p 15509
06/03/2015 9.50p 10.55p 9.31p 10.00p 160570
05/03/2015 10.50p 11.00p 9.20p 9.50p 847307
04/03/2015 11.50p 11.50p 10.20p 10.50p 107553
03/03/2015 10.50p 11.60p 9.10p 11.50p 328223
02/03/2015 10.50p 10.50p 10.25p 10.50p 5103
27/02/2015 10.50p 10.50p 10.00p 10.50p 224536
26/02/2015 10.50p 10.80p 10.00p 10.50p 114573
25/02/2015 10.50p 10.50p 10.02p 10.50p 220207
24/02/2015 11.00p 11.00p 10.20p 10.50p 246971
23/02/2015 11.00p 11.40p 10.31p 11.00p 22149
20/02/2015 11.00p 11.60p 10.40p 11.00p 5665
19/02/2015 11.00p 11.77p 10.20p 11.00p 38741
18/02/2015 11.50p 11.88p 10.00p 11.00p 155920
17/02/2015 11.50p 11.50p 11.18p 11.50p 3923
16/02/2015 11.50p 11.50p 11.00p 11.50p 18577
13/02/2015 12.50p 12.50p 11.00p 11.50p 52169
12/02/2015 12.50p 12.50p 12.00p 12.50p 13634
11/02/2015 10.50p 13.98p 10.50p 12.50p 271155
10/02/2015 12.50p 12.50p 10.20p 10.50p 149950
09/02/2015 13.00p 13.00p 11.59p 12.50p 85174
06/02/2015 13.00p 13.10p 12.00p 13.00p 4397
05/02/2015 13.50p 13.50p 12.00p 13.00p 89502
04/02/2015 14.50p 14.50p 13.00p 13.50p 76011
03/02/2015 14.50p 14.50p 14.00p 14.50p 1000
02/02/2015 15.50p 15.50p 14.00p 14.50p 18823
30/01/2015 15.00p 15.70p 14.11p 15.00p 25126
29/01/2015 15.50p 15.80p 15.00p 15.00p 52238
28/01/2015 15.50p 16.50p 14.20p 15.50p 68168
27/01/2015 16.00p 16.00p 14.20p 15.50p 22144
26/01/2015 16.00p 16.50p 15.40p 16.00p 5309
23/01/2015 16.00p 17.50p 15.50p 16.00p 165742
22/01/2015 16.50p 16.50p 16.00p 16.00p 25949
21/01/2015 16.00p 18.36p 16.00p 16.50p 159146
20/01/2015 16.50p 16.60p 14.50p 16.00p 132869
19/01/2015 18.00p 19.50p 15.93p 16.50p 187353
16/01/2015 17.00p 19.00p 16.00p 18.00p 407053
15/01/2015 14.50p 17.40p 14.31p 17.00p 810789
14/01/2015 13.00p 15.17p 12.80p 14.50p 381577
13/01/2015 13.00p 14.38p 12.31p 13.00p 514189
12/01/2015 11.50p 13.70p 11.40p 13.00p 396874
09/01/2015 12.00p 13.20p 11.26p 11.50p 503393
08/01/2015 10.50p 12.40p 10.01p 11.50p 563091
07/01/2015 11.00p 11.00p 9.20p 10.50p 134145
06/01/2015 11.50p 11.50p 9.97p 11.00p 311504
05/01/2015 10.50p 10.99p 9.50p 10.50p 180149
02/01/2015 10.00p 12.50p 9.70p 10.50p 186922
31/12/2014 10.00p 10.40p 9.10p 10.00p 129057
30/12/2014 10.50p 10.50p 8.50p 10.00p 106288
29/12/2014 11.00p 11.00p 9.50p 10.50p 97030
24/12/2014 11.00p 11.00p 10.00p 11.00p 73849
23/12/2014 11.50p 12.50p 10.00p 11.00p 292733
22/12/2014 10.50p 11.80p 9.20p 11.50p 721183
19/12/2014 10.00p 12.50p 10.00p 10.50p 1456270
18/12/2014 10.00p 10.20p 9.25p 10.00p 56923
17/12/2014 12.00p 12.00p 8.61p 10.00p 132024
16/12/2014 10.00p 10.00p 8.31p 9.50p 64201
15/12/2014 10.00p 10.20p 9.00p 10.00p 29960
12/12/2014 10.00p 10.40p 9.00p 10.00p 72422
11/12/2014 10.00p 10.10p 9.30p 10.00p 29637
10/12/2014 9.50p 10.20p 9.00p 10.00p 191994
09/12/2014 10.00p 10.00p 9.00p 9.50p 74855
08/12/2014 9.00p 11.50p 8.60p 10.00p 252113
05/12/2014 10.50p 10.50p 8.60p 9.00p 124900
04/12/2014 11.00p 11.00p 8.31p 10.50p 526366
03/12/2014 11.50p 13.00p 8.50p 11.00p 244975
02/12/2014 13.50p 13.50p 8.97p 11.50p 260334
01/12/2014 13.50p 13.50p 13.00p 13.50p 11589
28/11/2014 13.50p 13.50p 12.51p 13.50p 26768
27/11/2014 13.50p 13.50p 13.00p 13.50p 18882
26/11/2014 13.50p 13.50p 11.00p 13.50p 333993
25/11/2014 13.00p 15.50p 12.00p 14.00p 181897
24/11/2014 13.00p 13.40p 12.61p 13.00p 1607
21/11/2014 13.00p 13.00p 12.56p 13.00p 13576
20/11/2014 13.00p 13.00p 12.16p 13.00p 46373
19/11/2014 13.50p 13.50p 12.11p 13.00p 60087
18/11/2014 13.50p 14.70p 13.00p 13.50p 61539
17/11/2014 14.00p 14.70p 13.25p 13.50p 61193
14/11/2014 12.50p 16.70p 12.20p 14.00p 261384
13/11/2014 13.00p 13.59p 12.23p 12.50p 55093
12/11/2014 13.00p 13.70p 13.00p 13.00p 13415
11/11/2014 14.50p 14.80p 13.00p 13.00p 122181
10/11/2014 15.50p 15.50p 14.11p 14.50p 28129
07/11/2014 15.50p 15.50p 15.00p 15.50p 10525
06/11/2014 15.50p 15.50p 15.00p 15.50p 8597
05/11/2014 16.00p 16.00p 15.00p 15.50p 2476
04/11/2014 15.50p 16.00p 15.00p 16.00p 14692
03/11/2014 16.50p 16.50p 15.00p 15.50p 31351
31/10/2014 17.00p 17.00p 15.20p 16.50p 48305
30/10/2014 17.00p 17.00p 16.00p 17.00p 10538
29/10/2014 17.00p 17.20p 16.00p 17.00p 29199
28/10/2014 16.50p 17.00p 16.00p 17.00p 58632
27/10/2014 17.00p 17.19p 16.00p 16.50p 28287
24/10/2014 17.00p 17.40p 16.00p 17.00p 42314
23/10/2014 18.00p 18.00p 16.20p 17.00p 61295
22/10/2014 17.50p 18.00p 16.00p 18.00p 213157
21/10/2014 17.50p 21.80p 16.30p 17.50p 124175
20/10/2014 16.00p 16.50p 16.00p 16.00p 12206
17/10/2014 16.00p 16.30p 15.35p 16.00p 17302
16/10/2014 16.00p 16.40p 15.61p 16.00p 25169
15/10/2014 17.50p 17.50p 15.30p 16.00p 73567
14/10/2014 17.50p 17.80p 17.00p 17.50p 54216
13/10/2014 18.00p 18.00p 17.44p 18.00p 12580
10/10/2014 18.00p 18.98p 17.40p 18.00p 56907
09/10/2014 17.50p 18.65p 17.24p 18.00p 112200
08/10/2014 18.50p 18.50p 17.01p 17.50p 108436
07/10/2014 18.50p 18.50p 18.17p 18.50p 18230
06/10/2014 18.50p 21.00p 18.30p 18.50p 29084
03/10/2014 18.50p 18.60p 18.15p 18.50p 17852
02/10/2014 18.00p 18.70p 17.30p 18.50p 43097
01/10/2014 18.50p 18.79p 17.00p 18.00p 119524
30/09/2014 20.50p 20.50p 17.50p 18.50p 81032
29/09/2014 19.50p 22.50p 19.20p 20.50p 50620
26/09/2014 20.00p 20.30p 19.12p 19.50p 125199
25/09/2014 20.00p 20.47p 19.60p 20.00p 32305
24/09/2014 20.00p 21.00p 19.90p 20.00p 95281
23/09/2014 20.00p 20.70p 19.90p 20.00p 60814
22/09/2014 19.50p 21.00p 19.50p 20.00p 20549
19/09/2014 19.00p 20.00p 18.15p 19.50p 37581
18/09/2014 19.00p 19.00p 18.10p 19.00p 63115
17/09/2014 19.00p 19.10p 18.21p 19.00p 35905
16/09/2014 22.00p 22.00p 16.30p 19.00p 761216
15/09/2014 24.00p 24.15p 22.00p 22.00p 82889
12/09/2014 24.00p 24.40p 23.20p 24.00p 40440
11/09/2014 23.00p 24.80p 23.00p 24.00p 165858
10/09/2014 25.50p 26.00p 22.60p 23.00p 268354
09/09/2014 22.50p 23.50p 21.65p 22.50p 35655
08/09/2014 23.00p 23.00p 21.01p 22.00p 111961
05/09/2014 23.50p 23.50p 22.03p 23.00p 31863
04/09/2014 23.50p 23.50p 22.60p 23.50p 6034
03/09/2014 22.00p 23.50p 22.00p 23.50p 38226
02/09/2014 23.50p 23.50p 21.40p 22.00p 50007
01/09/2014 25.00p 25.50p 21.00p 23.50p 84301
29/08/2014 24.50p 25.00p 22.10p 25.00p 23860
28/08/2014 24.50p 24.69p 24.11p 24.50p 1770
27/08/2014 24.50p 24.74p 24.00p 24.50p 10331
26/08/2014 26.00p 26.00p 24.05p 24.50p 28472
22/08/2014 26.00p 26.50p 24.00p 26.00p 18867
21/08/2014 26.00p 26.00p 24.00p 26.00p 20689
20/08/2014 24.00p 26.00p 24.00p 26.00p 28691
19/08/2014 23.50p 24.00p 23.00p 24.00p 88592
18/08/2014 24.00p 24.30p 23.22p 23.50p 22233
15/08/2014 24.00p 24.70p 23.14p 24.00p 52737
14/08/2014 24.00p 24.88p 23.40p 24.00p 30878
13/08/2014 24.00p 24.90p 23.00p 24.00p 139209
12/08/2014 26.00p 26.00p 23.15p 24.00p 32850
11/08/2014 25.50p 25.50p 22.60p 24.00p 89358
08/08/2014 28.00p 28.00p 25.00p 25.50p 32432
07/08/2014 26.00p 26.28p 25.00p 26.00p 93673
06/08/2014 26.00p 26.37p 25.51p 26.00p 7005
05/08/2014 25.50p 28.00p 25.20p 26.00p 55619
04/08/2014 26.00p 26.20p 25.00p 25.50p 50595
01/08/2014 26.00p 26.20p 25.61p 26.00p 15143
31/07/2014 25.50p 26.25p 25.50p 26.00p 78335
30/07/2014 26.00p 27.00p 25.40p 25.50p 96231
29/07/2014 25.00p 26.20p 25.00p 26.00p 69794
28/07/2014 25.00p 25.30p 24.05p 25.00p 35114
25/07/2014 24.50p 25.40p 24.03p 25.00p 31335
24/07/2014 28.50p 28.50p 24.00p 24.50p 133183
23/07/2014 24.50p 24.50p 23.00p 24.50p 41756
22/07/2014 25.00p 25.00p 23.00p 24.50p 3016
21/07/2014 25.00p 25.00p 23.00p 25.00p 24728
18/07/2014 26.00p 26.00p 23.32p 25.00p 84219
17/07/2014 26.00p 28.50p 25.00p 26.00p 21458
16/07/2014 26.50p 28.50p 25.20p 26.00p 104682
15/07/2014 26.50p 26.50p 26.00p 26.50p 107028
14/07/2014 27.00p 27.00p 26.30p 26.50p 32953
11/07/2014 26.50p 26.80p 26.00p 26.50p 55706
10/07/2014 27.50p 27.90p 26.20p 26.50p 221427
09/07/2014 29.00p 29.00p 23.61p 27.50p 234495
08/07/2014 28.00p 28.00p 23.03p 25.00p 113747
07/07/2014 28.00p 28.00p 26.00p 28.00p 52466
04/07/2014 27.50p 28.00p 25.00p 28.00p 44022
03/07/2014 26.50p 31.99p 25.00p 27.50p 97725
02/07/2014 25.00p 27.50p 24.20p 25.00p 5688
01/07/2014 25.00p 25.50p 24.00p 25.00p 70341
30/06/2014 24.00p 27.50p 24.00p 25.00p 22461
27/06/2014 24.00p 25.40p 23.40p 24.00p 67147
26/06/2014 23.50p 25.00p 23.00p 24.00p 75090
25/06/2014 23.50p 26.50p 23.11p 23.50p 5935
24/06/2014 25.00p 25.30p 23.00p 23.50p 58990

*Close Price adjusted for both dividends and splits