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
15/11/2012 46.50p 47.02p 46.02p 47.00p 39813
14/11/2012 47.00p 47.20p 46.00p 46.50p 5579
13/11/2012 48.00p 48.00p 46.00p 47.00p 69981
12/11/2012 48.00p 48.00p 47.00p 48.00p 14628
09/11/2012 48.00p 48.20p 47.10p 48.00p 7559
08/11/2012 48.50p 48.50p 47.00p 48.00p 39143
07/11/2012 48.50p 48.50p 48.00p 48.50p 18987
06/11/2012 50.00p 50.00p 46.50p 48.50p 54226
05/11/2012 50.00p 50.00p 48.00p 49.00p 9620
02/11/2012 50.50p 52.00p 48.00p 50.00p 49262
01/11/2012 50.50p 50.50p 49.00p 50.50p 29381
31/10/2012 51.00p 51.00p 50.00p 50.50p 47727
30/10/2012 52.00p 52.00p 49.70p 51.00p 78696
29/10/2012 52.50p 52.50p 50.00p 52.00p 43073
26/10/2012 53.50p 53.50p 52.00p 52.50p 19528
25/10/2012 54.50p 54.50p 52.20p 53.50p 11222
24/10/2012 55.50p 55.50p 53.00p 54.50p 69957
23/10/2012 56.00p 56.10p 54.00p 55.50p 56821
22/10/2012 55.00p 56.40p 55.00p 56.00p 8393
19/10/2012 56.00p 58.00p 54.40p 55.00p 58744
18/10/2012 52.50p 56.00p 51.60p 56.00p 60982
17/10/2012 52.50p 53.50p 52.30p 52.50p 17048
16/10/2012 52.00p 53.75p 49.00p 52.50p 61990
15/10/2012 54.00p 54.00p 50.00p 52.00p 35509
12/10/2012 52.00p 54.00p 49.20p 54.00p 65184
11/10/2012 49.00p 52.00p 48.30p 52.00p 43479
10/10/2012 52.50p 52.50p 47.13p 49.00p 24336
09/10/2012 52.50p 52.50p 49.00p 52.50p 36568
08/10/2012 52.50p 52.50p 50.33p 52.50p 48358
05/10/2012 53.00p 53.00p 50.29p 52.50p 57357
04/10/2012 54.50p 54.50p 53.00p 53.00p 24765
03/10/2012 55.50p 55.80p 52.20p 54.00p 68820
02/10/2012 56.00p 57.00p 55.00p 55.50p 14432
01/10/2012 56.00p 56.10p 55.50p 56.00p 17803
28/09/2012 55.00p 56.00p 54.50p 56.00p 43911
27/09/2012 57.00p 57.00p 54.40p 55.00p 99972
26/09/2012 59.50p 59.50p 56.00p 57.00p 71060
25/09/2012 60.50p 60.50p 57.00p 59.50p 166580
24/09/2012 60.50p 60.50p 58.00p 60.50p 60267
21/09/2012 60.50p 63.00p 58.00p 60.50p 186513
20/09/2012 64.00p 64.90p 57.50p 60.50p 122873
19/09/2012 67.00p 69.00p 63.00p 64.00p 158878
18/09/2012 65.00p 70.80p 65.00p 67.00p 36363
17/09/2012 64.00p 68.00p 63.40p 66.00p 99214
14/09/2012 65.00p 69.00p 63.01p 64.00p 74739
13/09/2012 65.50p 66.00p 61.10p 65.00p 67999
12/09/2012 60.00p 69.00p 59.20p 65.50p 333429
11/09/2012 57.50p 65.00p 57.00p 60.00p 355084
10/09/2012 57.50p 58.00p 56.10p 57.50p 83404
07/09/2012 57.50p 58.00p 55.50p 57.50p 132397
06/09/2012 58.00p 58.20p 57.00p 57.50p 194528
05/09/2012 55.00p 59.00p 52.60p 58.00p 362102
04/09/2012 52.00p 58.00p 50.60p 55.00p 163743
03/09/2012 52.00p 54.00p 50.00p 52.00p 114126
31/08/2012 52.00p 52.00p 49.00p 52.00p 30059
30/08/2012 50.50p 52.82p 46.35p 52.00p 198387
29/08/2012 51.50p 52.00p 48.00p 50.50p 28224
28/08/2012 53.00p 54.00p 48.23p 51.50p 78196
24/08/2012 51.00p 52.50p 49.00p 50.50p 63991
23/08/2012 46.50p 52.50p 46.50p 51.00p 161809
22/08/2012 46.50p 48.00p 45.00p 46.50p 106341
21/08/2012 46.50p 47.40p 45.15p 46.50p 34708
20/08/2012 46.50p 46.80p 45.00p 46.50p 36843
17/08/2012 46.50p 46.50p 43.30p 46.50p 84699
16/08/2012 53.50p 53.50p 43.00p 46.50p 410328
15/08/2012 50.50p 51.00p 48.00p 51.00p 142028
14/08/2012 50.50p 52.00p 49.00p 50.50p 22753
13/08/2012 51.50p 51.50p 48.50p 50.50p 54811
10/08/2012 52.50p 52.50p 50.00p 51.50p 25677
09/08/2012 52.50p 52.50p 50.00p 52.50p 32503
08/08/2012 52.50p 53.45p 50.00p 52.50p 18190
07/08/2012 51.50p 53.61p 48.00p 52.50p 53030
06/08/2012 51.50p 51.50p 50.00p 51.50p 9878
03/08/2012 50.00p 53.00p 48.60p 51.50p 132993
02/08/2012 50.00p 52.00p 48.10p 50.00p 40539
01/08/2012 49.00p 50.75p 47.30p 50.00p 37520
31/07/2012 53.00p 53.00p 46.62p 49.00p 92813
30/07/2012 50.00p 55.00p 49.00p 53.00p 376350
27/07/2012 51.00p 51.00p 46.65p 50.00p 70769
26/07/2012 51.00p 51.00p 48.00p 51.00p 87901
25/07/2012 53.50p 53.50p 50.00p 51.00p 114765
24/07/2012 55.00p 55.00p 53.00p 53.50p 47307
23/07/2012 55.50p 56.30p 54.00p 55.00p 39019
20/07/2012 57.50p 58.00p 55.00p 56.50p 58563
19/07/2012 57.00p 59.00p 55.10p 57.50p 139914
18/07/2012 55.00p 56.60p 54.67p 56.50p 35429
17/07/2012 58.00p 58.00p 54.20p 55.00p 110665
16/07/2012 59.50p 59.50p 56.00p 58.00p 103117
13/07/2012 59.00p 59.90p 58.00p 59.50p 47758
12/07/2012 59.50p 59.78p 58.00p 58.50p 75871
11/07/2012 59.50p 59.50p 58.00p 59.50p 36384
10/07/2012 60.00p 60.00p 57.80p 59.50p 32863
09/07/2012 63.00p 63.00p 57.39p 60.00p 142412
06/07/2012 64.50p 64.90p 62.00p 63.00p 44879
05/07/2012 57.00p 65.40p 56.10p 64.50p 203051
04/07/2012 59.00p 59.00p 55.50p 57.00p 26719
03/07/2012 59.50p 60.00p 58.00p 59.00p 26212
02/07/2012 60.50p 60.50p 58.00p 59.50p 52436
29/06/2012 61.00p 61.00p 60.00p 60.50p 41654
28/06/2012 61.00p 61.00p 60.00p 61.00p 16678
27/06/2012 61.00p 61.00p 60.00p 61.00p 57935
26/06/2012 61.00p 62.00p 60.00p 60.50p 50441
25/06/2012 61.50p 62.00p 60.00p 61.00p 16804
22/06/2012 62.50p 63.36p 60.59p 61.50p 40742
21/06/2012 62.50p 63.40p 61.20p 62.50p 32264
20/06/2012 61.00p 63.90p 61.00p 62.50p 77645
19/06/2012 60.00p 64.00p 60.00p 61.00p 139429
18/06/2012 60.00p 61.00p 59.00p 60.00p 80615
15/06/2012 60.50p 61.00p 58.91p 60.00p 38939
14/06/2012 60.00p 60.80p 58.30p 60.50p 31832
13/06/2012 60.00p 61.00p 58.21p 60.00p 27274
12/06/2012 62.00p 62.00p 59.20p 60.00p 11281
11/06/2012 64.00p 64.51p 60.00p 62.00p 74741
08/06/2012 61.50p 65.00p 61.00p 64.00p 121078
07/06/2012 57.50p 63.00p 57.20p 61.50p 67710
06/06/2012 57.50p 58.00p 56.00p 57.50p 55285
01/06/2012 59.00p 59.00p 56.00p 57.50p 116537
31/05/2012 60.00p 60.00p 57.98p 59.00p 29095
30/05/2012 60.50p 60.95p 60.00p 60.00p 48802
29/05/2012 61.50p 61.50p 58.00p 60.50p 127536
28/05/2012 64.00p 64.00p 60.00p 61.50p 56465
25/05/2012 64.00p 65.00p 63.00p 64.00p 102285
24/05/2012 64.50p 66.00p 63.00p 64.00p 31082
23/05/2012 64.00p 66.40p 63.15p 64.50p 43447
22/05/2012 65.50p 65.50p 61.60p 64.00p 91963
21/05/2012 61.00p 68.80p 60.10p 65.50p 236405
18/05/2012 62.00p 63.00p 58.50p 61.00p 76390
17/05/2012 61.50p 65.21p 60.00p 62.00p 377389
16/05/2012 66.50p 66.50p 60.75p 61.50p 164039
15/05/2012 69.00p 69.56p 65.00p 66.50p 56868
14/05/2012 74.00p 77.00p 66.00p 69.00p 96836
11/05/2012 70.50p 71.40p 68.50p 71.00p 7702
10/05/2012 70.50p 72.00p 67.00p 70.50p 77501
09/05/2012 73.00p 74.00p 69.00p 70.50p 78476
08/05/2012 80.00p 84.50p 70.00p 73.00p 228568
04/05/2012 73.00p 77.00p 71.00p 76.00p 203985
03/05/2012 72.50p 73.00p 69.00p 73.00p 86303
02/05/2012 71.00p 72.00p 70.00p 71.00p 40490
01/05/2012 74.00p 74.00p 70.00p 71.00p 87469
30/04/2012 74.00p 75.00p 73.00p 74.00p 66973
27/04/2012 73.50p 79.00p 72.42p 74.00p 165986
26/04/2012 70.50p 75.00p 69.50p 73.50p 135462
25/04/2012 70.00p 71.00p 69.00p 70.50p 29468
24/04/2012 71.00p 71.00p 67.00p 70.00p 127900
23/04/2012 73.00p 73.00p 68.00p 71.00p 85963
20/04/2012 74.00p 74.08p 70.00p 73.00p 148621
19/04/2012 75.50p 75.50p 73.00p 74.00p 38235
18/04/2012 75.50p 75.50p 72.00p 75.50p 10061
17/04/2012 75.50p 75.50p 72.00p 75.50p 72473
16/04/2012 75.50p 75.50p 72.10p 75.50p 15384
13/04/2012 76.00p 76.00p 73.10p 75.50p 57035
12/04/2012 76.50p 76.50p 74.49p 76.00p 60206
11/04/2012 77.00p 77.00p 75.00p 76.50p 34745
10/04/2012 77.00p 77.00p 76.00p 77.00p 35235
05/04/2012 81.00p 81.00p 74.00p 77.00p 112693
04/04/2012 83.00p 83.00p 79.97p 81.00p 38089
03/04/2012 82.50p 83.50p 81.00p 83.00p 44135
02/04/2012 80.00p 83.48p 79.00p 82.50p 178661
30/03/2012 79.50p 80.58p 78.20p 80.00p 40873
29/03/2012 81.50p 81.50p 78.00p 79.50p 119481
28/03/2012 82.00p 82.00p 80.00p 81.50p 58730
27/03/2012 83.00p 83.00p 78.00p 82.00p 118045
26/03/2012 83.00p 86.00p 79.00p 83.00p 90569
23/03/2012 86.00p 88.00p 82.50p 83.00p 46695
22/03/2012 84.50p 86.50p 82.00p 86.00p 67967
21/03/2012 87.50p 87.50p 83.00p 84.50p 53375
20/03/2012 87.50p 88.00p 85.00p 87.50p 22819
19/03/2012 88.50p 90.00p 86.00p 87.50p 47176
16/03/2012 93.00p 93.00p 85.00p 88.50p 102402
15/03/2012 88.00p 96.00p 87.00p 93.00p 187017
14/03/2012 87.00p 89.00p 82.25p 88.00p 64215
13/03/2012 88.00p 88.50p 84.16p 86.50p 62589
12/03/2012 84.50p 93.90p 84.00p 88.00p 299719
09/03/2012 84.50p 85.00p 84.00p 84.50p 51223
08/03/2012 84.50p 85.00p 84.00p 84.50p 115340
07/03/2012 84.50p 85.00p 81.21p 84.50p 507436
06/03/2012 87.50p 87.50p 82.00p 84.50p 112562
05/03/2012 88.00p 89.00p 85.00p 87.50p 343247
02/03/2012 89.50p 89.50p 85.61p 88.00p 405498
01/03/2012 92.00p 92.00p 85.00p 89.50p 52465
29/02/2012 88.00p 93.90p 88.00p 92.00p 219425
28/02/2012 83.50p 92.00p 83.00p 88.00p 486566
27/02/2012 83.50p 83.91p 83.00p 83.50p 123429
24/02/2012 83.50p 83.50p 83.00p 83.50p 215872
23/02/2012 82.50p 83.64p 82.00p 83.50p 293943
22/02/2012 83.50p 83.50p 82.00p 82.50p 233364
21/02/2012 88.00p 90.00p 80.20p 83.50p 444149
20/02/2012 83.00p 83.00p 79.00p 82.50p 186083
17/02/2012 83.00p 83.37p 81.58p 83.00p 75210
16/02/2012 83.50p 83.70p 81.62p 83.00p 60149
15/02/2012 84.00p 85.00p 82.00p 84.00p 353365
14/02/2012 79.50p 84.96p 78.00p 83.50p 540562
13/02/2012 81.50p 82.50p 79.00p 79.50p 210279
10/02/2012 83.50p 83.77p 80.00p 82.50p 60229
09/02/2012 85.00p 85.10p 82.20p 83.50p 329958
08/02/2012 84.00p 87.00p 84.00p 85.00p 117244
07/02/2012 81.00p 85.00p 80.00p 84.00p 99346
06/02/2012 81.50p 82.00p 79.80p 81.00p 74471
03/02/2012 82.00p 83.00p 78.38p 81.50p 153783
02/02/2012 85.00p 85.00p 80.00p 82.00p 67320

*Close Price adjusted for both dividends and splits