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
03/09/2013 28.50p 29.00p 25.70p 26.50p 92552
02/09/2013 29.00p 29.50p 27.10p 28.50p 144531
30/08/2013 29.00p 29.70p 25.50p 29.00p 158590
29/08/2013 32.50p 32.60p 27.25p 29.00p 356940
28/08/2013 34.50p 36.20p 30.00p 32.50p 137929
27/08/2013 32.00p 40.00p 31.00p 35.50p 532599
23/08/2013 31.50p 46.50p 30.00p 32.00p 1634548
22/08/2013 22.50p 34.00p 22.50p 31.50p 708520
21/08/2013 22.50p 22.55p 22.00p 22.50p 9088
20/08/2013 22.50p 22.55p 22.00p 22.50p 37929
19/08/2013 22.50p 22.65p 21.00p 22.50p 77888
16/08/2013 22.50p 23.00p 21.00p 22.50p 72308
15/08/2013 22.50p 23.00p 21.40p 22.50p 1860
14/08/2013 23.50p 23.50p 21.50p 22.50p 86351
13/08/2013 22.00p 24.50p 21.20p 23.50p 289944
12/08/2013 23.00p 23.00p 21.40p 22.00p 89572
09/08/2013 24.50p 25.00p 20.70p 23.00p 183474
08/08/2013 22.00p 29.80p 21.00p 25.00p 810927
07/08/2013 22.50p 23.00p 19.00p 19.00p 251730
06/08/2013 22.50p 22.50p 20.30p 21.50p 38908
05/08/2013 22.50p 22.70p 21.50p 22.50p 19873
02/08/2013 22.50p 22.50p 22.00p 22.50p 7239
01/08/2013 22.50p 22.50p 22.00p 22.50p 14825
31/07/2013 22.50p 22.50p 22.00p 22.50p 6057
30/07/2013 22.50p 22.50p 21.70p 22.50p 8000
29/07/2013 22.50p 22.50p 22.02p 22.50p 5000
26/07/2013 22.00p 22.84p 22.00p 22.50p 25000
25/07/2013 22.00p 22.20p 21.10p 22.00p 31648
24/07/2013 22.00p 22.40p 20.00p 22.00p 69163
23/07/2013 22.50p 23.50p 21.00p 22.00p 47800
22/07/2013 20.50p 23.00p 20.00p 22.50p 112480
19/07/2013 20.50p 20.50p 20.00p 20.50p 13508
18/07/2013 20.50p 21.00p 20.50p 20.50p 1500
17/07/2013 20.50p 20.85p 20.00p 20.50p 9251
16/07/2013 20.50p 21.00p 20.00p 20.50p 31037
15/07/2013 21.00p 21.00p 20.00p 20.50p 49129
12/07/2013 21.50p 21.50p 20.00p 21.00p 6883
11/07/2013 22.00p 22.00p 21.00p 21.50p 10142
10/07/2013 21.50p 21.50p 21.00p 21.50p 16723
09/07/2013 21.50p 21.74p 21.00p 21.50p 12113
08/07/2013 21.50p 21.50p 21.00p 21.50p 7321
05/07/2013 21.50p 21.60p 21.00p 21.50p 18194
04/07/2013 21.00p 21.50p 21.00p 21.50p 1691
03/07/2013 21.50p 21.50p 20.00p 21.00p 41927
02/07/2013 21.50p 21.50p 21.50p 21.50p 15500
01/07/2013 22.00p 22.06p 21.00p 21.50p 7005
28/06/2013 22.00p 25.00p 20.10p 25.00p 98131
27/06/2013 22.50p 22.50p 21.00p 22.00p 67952
26/06/2013 23.00p 23.20p 21.00p 22.50p 34270
25/06/2013 24.50p 24.50p 22.00p 23.00p 48632
24/06/2013 24.50p 25.00p 23.00p 24.50p 74681
21/06/2013 24.50p 25.00p 24.00p 24.50p 10645
20/06/2013 24.50p 25.00p 24.00p 24.50p 18777
19/06/2013 24.50p 24.50p 24.15p 24.50p 8205
18/06/2013 24.00p 26.50p 24.00p 24.50p 79746
17/06/2013 24.00p 25.50p 23.15p 24.00p 44929
14/06/2013 24.00p 24.60p 23.05p 24.00p 71240
13/06/2013 24.00p 24.79p 23.00p 24.00p 11016
12/06/2013 26.00p 26.00p 23.00p 24.00p 30818
11/06/2013 26.00p 27.00p 25.00p 26.00p 33502
10/06/2013 27.00p 27.00p 24.50p 26.00p 23150
07/06/2013 27.00p 27.00p 26.00p 27.00p 6317
06/06/2013 27.00p 27.00p 26.00p 27.00p 11496
05/06/2013 27.00p 27.00p 26.00p 27.00p 15368
04/06/2013 26.50p 27.57p 26.00p 27.00p 30773
03/06/2013 27.50p 27.50p 26.10p 26.50p 82567
31/05/2013 27.50p 27.50p 27.00p 27.50p 15961
30/05/2013 29.50p 29.50p 27.15p 27.50p 49340
29/05/2013 29.50p 29.50p 27.00p 29.50p 7278
28/05/2013 29.50p 29.50p 27.10p 29.50p 32189
24/05/2013 32.50p 32.50p 26.46p 29.50p 38182
23/05/2013 32.00p 32.90p 29.30p 32.50p 82814
22/05/2013 27.00p 31.00p 27.00p 31.00p 85270
21/05/2013 29.00p 29.45p 26.00p 27.00p 86223
20/05/2013 27.00p 33.92p 26.96p 29.00p 262958
17/05/2013 26.50p 27.00p 26.00p 27.00p 116853
16/05/2013 25.50p 27.00p 24.51p 26.50p 137416
15/05/2013 24.00p 28.00p 24.00p 25.50p 30621
14/05/2013 24.00p 25.00p 23.60p 24.00p 35955
13/05/2013 25.00p 25.00p 21.70p 24.00p 38249
10/05/2013 24.50p 27.50p 23.00p 25.00p 158674
09/05/2013 21.50p 25.00p 20.00p 24.50p 277025
08/05/2013 21.50p 21.69p 20.03p 21.50p 165454
07/05/2013 21.50p 22.00p 20.60p 21.50p 92943
03/05/2013 21.50p 22.00p 20.30p 21.50p 86844
02/05/2013 23.50p 23.50p 19.20p 22.00p 97180
01/05/2013 24.00p 24.30p 22.60p 23.50p 52424
30/04/2013 24.50p 25.00p 23.30p 24.00p 23924
29/04/2013 25.00p 25.00p 23.00p 24.50p 21717
26/04/2013 25.50p 25.50p 24.00p 25.00p 32052
25/04/2013 23.00p 25.50p 22.90p 25.50p 71800
24/04/2013 24.00p 24.20p 22.10p 23.00p 45576
23/04/2013 26.50p 26.50p 22.10p 24.00p 123290
22/04/2013 28.50p 28.50p 26.00p 26.50p 38420
19/04/2013 29.00p 29.00p 27.00p 28.50p 31014
18/04/2013 28.00p 29.00p 25.50p 29.00p 100411
17/04/2013 29.00p 30.00p 26.00p 28.00p 126763
16/04/2013 29.00p 29.20p 25.20p 29.00p 250526
15/04/2013 30.50p 30.50p 28.20p 29.00p 55352
12/04/2013 31.00p 31.00p 27.10p 30.50p 111558
11/04/2013 30.00p 31.50p 29.50p 31.00p 59966
10/04/2013 32.00p 32.00p 29.00p 30.00p 104194
09/04/2013 34.00p 34.00p 30.90p 32.00p 76356
08/04/2013 39.50p 39.50p 32.00p 33.50p 168411
05/04/2013 37.50p 37.50p 33.00p 35.00p 288280
04/04/2013 38.00p 38.00p 36.00p 37.50p 60657
03/04/2013 39.50p 39.50p 37.20p 38.00p 77692
02/04/2013 36.50p 40.00p 36.00p 39.50p 246413
28/03/2013 33.50p 36.50p 33.00p 36.50p 117627
27/03/2013 34.50p 34.50p 33.50p 33.50p 73436
26/03/2013 34.50p 35.00p 34.00p 34.50p 92286
25/03/2013 36.00p 36.00p 33.00p 34.50p 213333
22/03/2013 38.00p 38.00p 35.20p 36.00p 186616
21/03/2013 39.00p 39.00p 37.33p 38.00p 29655
20/03/2013 39.00p 39.00p 38.00p 39.00p 13380
19/03/2013 39.00p 39.00p 38.00p 39.00p 31595
18/03/2013 39.50p 39.80p 38.01p 39.00p 56334
15/03/2013 39.50p 40.01p 39.00p 39.50p 27220
14/03/2013 39.00p 42.00p 38.31p 39.50p 250536
13/03/2013 39.50p 39.50p 38.01p 39.00p 73465
12/03/2013 39.50p 39.50p 39.00p 39.50p 18986
11/03/2013 40.00p 40.50p 38.50p 39.50p 110557
08/03/2013 40.50p 43.00p 39.00p 40.00p 88853
07/03/2013 41.00p 41.40p 40.00p 40.50p 46682
06/03/2013 42.00p 42.00p 38.42p 41.00p 219068
05/03/2013 44.50p 44.50p 40.55p 42.00p 211384
04/03/2013 44.50p 44.50p 42.10p 44.50p 115834
01/03/2013 46.50p 46.50p 44.00p 44.50p 86868
28/02/2013 46.00p 46.50p 45.31p 46.50p 48733
27/02/2013 44.00p 47.50p 44.00p 46.00p 315322
26/02/2013 47.50p 47.50p 42.01p 44.00p 381035
25/02/2013 48.50p 48.50p 47.00p 47.50p 33794
22/02/2013 47.50p 48.00p 47.00p 48.00p 55382
21/02/2013 47.50p 47.74p 47.00p 47.50p 49266
20/02/2013 48.00p 48.00p 46.00p 47.50p 136399
19/02/2013 48.50p 48.79p 47.00p 48.00p 39100
18/02/2013 49.00p 49.00p 48.10p 48.50p 40272
15/02/2013 49.00p 49.70p 48.40p 49.00p 18141
14/02/2013 49.00p 49.49p 48.50p 49.00p 2837
13/02/2013 50.50p 50.75p 49.00p 49.00p 91473
12/02/2013 50.50p 51.20p 49.00p 50.50p 59581
11/02/2013 50.50p 51.40p 49.60p 50.50p 45183
08/02/2013 50.50p 52.00p 49.00p 50.50p 40427
07/02/2013 50.50p 50.50p 49.00p 50.50p 46481
06/02/2013 50.50p 50.50p 49.01p 50.50p 29223
05/02/2013 52.00p 53.90p 49.30p 50.50p 94374
04/02/2013 51.00p 53.80p 49.71p 52.00p 33621
01/02/2013 50.00p 51.00p 49.70p 50.50p 43003
31/01/2013 51.00p 52.00p 49.60p 50.00p 128558
30/01/2013 50.50p 51.99p 49.01p 51.00p 37629
29/01/2013 53.00p 53.00p 50.00p 50.50p 56937
28/01/2013 53.50p 53.50p 50.51p 53.00p 54353
25/01/2013 53.50p 53.50p 52.00p 53.50p 41096
24/01/2013 54.00p 55.50p 52.00p 53.50p 38427
23/01/2013 57.00p 57.00p 52.50p 54.00p 28477
22/01/2013 56.00p 57.40p 55.00p 57.00p 88432
21/01/2013 53.50p 58.00p 53.50p 56.00p 142324
18/01/2013 53.50p 54.00p 50.10p 53.50p 154433
17/01/2013 51.50p 53.50p 49.10p 53.50p 37288
16/01/2013 51.50p 51.50p 47.55p 51.50p 70777
15/01/2013 53.00p 53.00p 50.25p 51.50p 20010
14/01/2013 55.00p 55.00p 51.00p 53.00p 49288
11/01/2013 57.00p 57.00p 53.50p 55.00p 23184
10/01/2013 55.50p 58.40p 53.56p 57.00p 152223
09/01/2013 59.00p 59.00p 55.00p 55.50p 97569
08/01/2013 62.00p 62.00p 55.78p 59.00p 166029
07/01/2013 63.50p 70.21p 61.50p 62.00p 282915
04/01/2013 52.50p 64.75p 52.50p 63.50p 472523
03/01/2013 48.50p 55.43p 47.80p 52.50p 173413
02/01/2013 48.00p 49.90p 46.20p 48.50p 276279
31/12/2012 47.00p 48.21p 44.50p 48.00p 42297
28/12/2012 47.00p 47.90p 44.00p 47.00p 11442
27/12/2012 47.50p 47.50p 45.00p 47.00p 22480
24/12/2012 44.50p 49.00p 44.50p 47.50p 34376
21/12/2012 43.50p 46.24p 42.10p 44.50p 53109
20/12/2012 44.00p 44.32p 42.00p 42.50p 104907
19/12/2012 44.00p 44.50p 43.00p 44.00p 58552
18/12/2012 47.50p 47.50p 43.00p 44.00p 86094
17/12/2012 46.50p 47.25p 45.00p 46.00p 84008
14/12/2012 48.00p 48.00p 45.00p 46.50p 30877
13/12/2012 43.00p 48.00p 42.64p 48.00p 66287
12/12/2012 43.00p 43.80p 42.40p 43.00p 24457
11/12/2012 44.50p 44.70p 42.51p 43.00p 36373
10/12/2012 45.00p 45.00p 44.00p 44.50p 51399
07/12/2012 45.00p 45.10p 44.15p 45.00p 21139
06/12/2012 45.00p 45.49p 44.05p 45.00p 35450
05/12/2012 46.50p 46.50p 44.00p 45.00p 24778
04/12/2012 48.50p 48.50p 45.00p 46.50p 50575
03/12/2012 47.50p 48.50p 46.40p 48.50p 24204
30/11/2012 47.50p 49.00p 45.50p 47.50p 30708
29/11/2012 46.00p 47.90p 45.81p 47.50p 24774
28/11/2012 46.00p 46.50p 44.10p 46.00p 27087
27/11/2012 47.00p 47.00p 45.00p 46.00p 17254
26/11/2012 47.00p 48.00p 45.10p 47.00p 17184
23/11/2012 48.50p 48.50p 46.00p 47.00p 34000
22/11/2012 46.50p 49.00p 46.35p 48.50p 74582
21/11/2012 47.00p 47.00p 45.11p 46.50p 7873
20/11/2012 47.00p 47.00p 46.00p 47.00p 9463
19/11/2012 46.00p 47.00p 45.00p 47.00p 52941
16/11/2012 47.00p 47.20p 45.20p 45.50p 49998

*Close Price adjusted for both dividends and splits