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
02/02/2012 85.00p 85.00p 80.00p 82.00p 67320
01/02/2012 81.50p 90.00p 81.00p 85.00p 141337
31/01/2012 82.50p 83.00p 78.10p 81.50p 129874
30/01/2012 84.00p 84.00p 81.00p 82.50p 34438
27/01/2012 84.00p 85.00p 81.00p 84.00p 66592
26/01/2012 84.00p 84.50p 80.50p 84.00p 88716
25/01/2012 87.00p 87.00p 78.59p 84.00p 116867
24/01/2012 87.00p 87.10p 86.00p 87.00p 10161
23/01/2012 85.00p 90.17p 83.00p 87.00p 144199
20/01/2012 86.00p 86.50p 83.00p 85.00p 113647
19/01/2012 87.50p 87.50p 85.10p 85.50p 64031
18/01/2012 89.00p 89.00p 86.00p 87.50p 76715
17/01/2012 90.50p 90.50p 86.20p 89.00p 47869
16/01/2012 88.50p 94.00p 88.00p 90.50p 85416
13/01/2012 91.50p 91.50p 87.71p 88.50p 112620
12/01/2012 91.50p 93.00p 84.00p 91.50p 169026
11/01/2012 101.00p 101.00p 89.00p 91.50p 366568
10/01/2012 125.00p 125.31p 97.00p 101.00p 759965
09/01/2012 104.00p 114.00p 104.00p 112.50p 234314
06/01/2012 96.50p 108.00p 95.00p 104.00p 215544
05/01/2012 99.00p 100.00p 92.00p 96.50p 81396
04/01/2012 99.50p 101.00p 98.00p 99.50p 90826
03/01/2012 100.00p 108.00p 97.20p 99.50p 214236
30/12/2011 87.00p 108.30p 87.00p 100.00p 380458
29/12/2011 83.50p 90.34p 81.80p 87.00p 90042
28/12/2011 82.50p 84.50p 81.05p 83.50p 27182
23/12/2011 86.00p 88.00p 80.00p 83.00p 47389
22/12/2011 76.00p 88.00p 76.00p 86.00p 186443
21/12/2011 77.50p 77.50p 72.00p 76.00p 40821
20/12/2011 75.00p 77.50p 73.00p 77.50p 68044
19/12/2011 78.50p 78.50p 73.00p 75.00p 169307
16/12/2011 78.50p 78.95p 76.24p 78.50p 43940
15/12/2011 81.00p 81.30p 78.00p 78.50p 35895
14/12/2011 83.00p 83.10p 79.34p 81.00p 44728
13/12/2011 87.00p 88.80p 81.20p 83.00p 49591
12/12/2011 85.50p 89.41p 85.00p 86.50p 75470
09/12/2011 85.00p 87.70p 83.84p 85.50p 15953
08/12/2011 89.00p 89.00p 82.00p 85.00p 58729
07/12/2011 88.50p 89.40p 88.00p 89.00p 81595
06/12/2011 88.50p 89.02p 87.00p 88.50p 103551
05/12/2011 87.50p 90.00p 86.60p 88.50p 59686
02/12/2011 87.50p 88.80p 83.00p 87.50p 56982
01/12/2011 90.00p 91.20p 84.20p 87.50p 38884
30/11/2011 92.50p 93.50p 88.00p 90.00p 154876
29/11/2011 79.50p 96.66p 79.50p 92.50p 176167
28/11/2011 80.00p 82.00p 78.00p 79.50p 102558
25/11/2011 80.50p 80.50p 78.00p 80.00p 19395
24/11/2011 82.50p 82.50p 77.00p 80.50p 58075
23/11/2011 83.00p 83.70p 79.00p 82.50p 59027
22/11/2011 82.50p 84.35p 76.07p 83.00p 70113
21/11/2011 82.50p 84.00p 80.11p 82.50p 45530
18/11/2011 83.50p 84.42p 80.05p 82.50p 46534
17/11/2011 86.50p 86.99p 83.00p 83.50p 49370
16/11/2011 87.50p 88.70p 81.25p 86.50p 44549
15/11/2011 90.00p 90.00p 86.00p 88.00p 53648
14/11/2011 88.00p 91.00p 86.90p 90.00p 53029
11/11/2011 90.50p 93.65p 86.00p 88.00p 73604
10/11/2011 91.50p 91.84p 90.00p 90.50p 32115
09/11/2011 94.50p 94.50p 90.15p 91.50p 33511
08/11/2011 94.50p 95.00p 94.00p 94.50p 29801
07/11/2011 94.50p 95.95p 94.00p 94.50p 95364
04/11/2011 94.50p 95.50p 93.00p 94.50p 30420
03/11/2011 91.50p 95.80p 90.26p 94.50p 105642
02/11/2011 91.50p 97.75p 91.30p 91.50p 22644
01/11/2011 96.00p 96.00p 90.57p 91.50p 47365
31/10/2011 98.00p 99.92p 95.00p 96.00p 62359
28/10/2011 100.50p 102.97p 98.00p 98.00p 94712
27/10/2011 99.00p 104.86p 99.00p 100.50p 42783
26/10/2011 101.50p 103.00p 96.50p 99.00p 46273
25/10/2011 101.50p 103.00p 97.00p 100.00p 128781
24/10/2011 102.50p 102.94p 95.00p 96.00p 78026
21/10/2011 94.00p 104.75p 94.00p 102.50p 153019
20/10/2011 97.50p 98.42p 90.60p 94.00p 85921
19/10/2011 86.50p 95.00p 86.50p 91.50p 119569
18/10/2011 83.50p 89.40p 82.41p 86.50p 102834
17/10/2011 81.50p 84.99p 81.50p 83.50p 86883
14/10/2011 79.00p 83.41p 79.00p 81.50p 42487
13/10/2011 83.00p 83.30p 77.10p 79.00p 39806
12/10/2011 82.00p 84.00p 81.16p 83.00p 45991
11/10/2011 85.50p 85.98p 80.00p 82.00p 74407
10/10/2011 80.50p 89.50p 79.16p 85.50p 128802
07/10/2011 81.50p 81.99p 79.00p 80.50p 50627
06/10/2011 78.00p 83.00p 76.00p 81.50p 159952
05/10/2011 81.00p 84.64p 76.00p 78.00p 138584
04/10/2011 83.00p 84.59p 74.00p 81.00p 118915
03/10/2011 81.00p 83.39p 80.01p 82.00p 35397
30/09/2011 85.00p 85.00p 80.00p 81.00p 136107
29/09/2011 86.00p 86.75p 83.54p 85.00p 68157
28/09/2011 89.50p 89.50p 85.00p 86.00p 61385
27/09/2011 89.00p 91.30p 86.10p 89.50p 39681
26/09/2011 93.00p 93.00p 85.00p 89.00p 127643
23/09/2011 97.00p 97.00p 90.00p 93.00p 103222
22/09/2011 102.50p 103.44p 93.00p 97.00p 43312
21/09/2011 100.50p 103.00p 97.09p 98.00p 30388
20/09/2011 101.50p 101.50p 95.35p 99.00p 67924
19/09/2011 101.00p 101.50p 98.00p 101.50p 34203
16/09/2011 102.50p 103.00p 98.10p 101.00p 48259
15/09/2011 102.00p 103.00p 99.32p 102.50p 42433
14/09/2011 103.00p 103.00p 100.00p 102.00p 49190
13/09/2011 102.50p 105.00p 96.67p 103.00p 122597
12/09/2011 102.50p 105.00p 96.67p 104.00p 112097
09/09/2011 104.00p 106.00p 103.00p 104.00p 23745
08/09/2011 102.00p 108.70p 102.00p 104.00p 69753
07/09/2011 103.50p 104.00p 98.20p 102.00p 69365
06/09/2011 102.00p 104.64p 97.80p 99.00p 58533
05/09/2011 104.50p 104.50p 100.00p 102.00p 18793
02/09/2011 106.00p 106.60p 103.00p 104.00p 62826
01/09/2011 102.50p 108.00p 101.23p 106.50p 116225
31/08/2011 105.50p 107.70p 100.00p 102.50p 48010
30/08/2011 107.50p 108.00p 101.90p 105.50p 80726
26/08/2011 108.50p 108.98p 104.51p 107.50p 28827
25/08/2011 114.50p 114.50p 107.00p 108.50p 72697
24/08/2011 113.50p 120.00p 113.00p 114.50p 45913
23/08/2011 111.50p 124.10p 106.20p 113.50p 178241
22/08/2011 96.50p 114.79p 96.50p 111.50p 128873
19/08/2011 94.00p 99.00p 88.17p 96.50p 102830
18/08/2011 100.00p 100.00p 92.00p 95.00p 83257
17/08/2011 102.00p 102.00p 96.00p 100.00p 49312
16/08/2011 102.50p 105.00p 100.00p 102.00p 39480
15/08/2011 102.50p 107.70p 100.00p 102.50p 85810
12/08/2011 92.50p 114.60p 92.50p 102.50p 121476
11/08/2011 87.00p 95.00p 86.10p 92.50p 94759
10/08/2011 86.50p 90.49p 85.25p 87.00p 77909
09/08/2011 85.50p 86.30p 76.10p 82.50p 152478
08/08/2011 95.00p 95.00p 82.98p 85.50p 60394
05/08/2011 99.00p 99.00p 80.61p 95.00p 173437
04/08/2011 105.00p 105.30p 95.00p 99.00p 66572
03/08/2011 109.00p 109.00p 100.30p 105.00p 84227
02/08/2011 109.00p 112.00p 106.00p 109.00p 41957
01/08/2011 110.00p 110.20p 106.70p 109.00p 43526
29/07/2011 112.50p 113.48p 100.00p 110.00p 165013
28/07/2011 115.50p 117.22p 110.90p 112.50p 80894
27/07/2011 116.50p 117.45p 113.09p 115.50p 24691
26/07/2011 112.00p 118.00p 110.50p 116.50p 56127
25/07/2011 113.00p 114.00p 110.20p 112.00p 77882
22/07/2011 112.00p 114.00p 109.00p 113.00p 63140
21/07/2011 114.50p 114.50p 109.00p 112.00p 33849
20/07/2011 116.00p 116.00p 113.00p 114.50p 14218
19/07/2011 117.00p 117.00p 115.00p 116.00p 39745
18/07/2011 122.50p 123.80p 115.00p 117.00p 91573
15/07/2011 118.00p 120.00p 117.00p 118.00p 72338
14/07/2011 116.50p 122.00p 113.00p 118.00p 99419
13/07/2011 111.50p 116.70p 108.20p 115.50p 71496
12/07/2011 112.50p 112.60p 105.00p 111.50p 73619
11/07/2011 117.50p 117.80p 110.00p 116.00p 25891
08/07/2011 115.50p 120.00p 115.20p 117.50p 24741
07/07/2011 116.50p 116.80p 111.00p 115.50p 91700
06/07/2011 115.50p 120.60p 114.30p 116.50p 72907
05/07/2011 132.50p 132.80p 115.00p 115.50p 427972
04/07/2011 118.50p 120.00p 117.00p 118.50p 105775
01/07/2011 116.50p 119.80p 116.00p 118.50p 44654
30/06/2011 117.00p 118.10p 112.00p 116.50p 99534
29/06/2011 104.00p 120.00p 101.00p 117.00p 153740
28/06/2011 100.00p 105.80p 98.60p 104.00p 92134
27/06/2011 103.50p 104.50p 95.00p 100.00p 92951
24/06/2011 102.50p 105.00p 100.00p 102.00p 68038
23/06/2011 105.50p 105.50p 101.40p 102.50p 100711
22/06/2011 111.50p 112.30p 103.50p 105.50p 95072
21/06/2011 121.50p 125.50p 107.40p 108.50p 195248
20/06/2011 108.00p 119.00p 106.00p 115.50p 191005
17/06/2011 111.50p 111.50p 104.60p 108.00p 102656
16/06/2011 112.00p 112.00p 105.00p 111.50p 107934
15/06/2011 112.00p 113.00p 110.60p 112.00p 55692
14/06/2011 122.50p 124.40p 109.50p 112.00p 131756
13/06/2011 114.00p 114.00p 106.50p 112.00p 120235
10/06/2011 114.00p 120.00p 112.00p 114.00p 87335
09/06/2011 115.00p 115.20p 112.00p 114.00p 102117
08/06/2011 114.00p 116.70p 113.35p 115.00p 52521
07/06/2011 114.50p 115.50p 112.90p 114.00p 85852
06/06/2011 116.00p 117.00p 113.10p 114.50p 55037
03/06/2011 117.50p 118.40p 111.00p 116.00p 53703
02/06/2011 121.50p 121.60p 115.60p 117.50p 121380
01/06/2011 119.50p 124.80p 118.00p 121.50p 179759
31/05/2011 117.00p 122.00p 116.00p 120.50p 250449
27/05/2011 113.50p 120.00p 112.00p 117.00p 77639
26/05/2011 114.00p 115.70p 110.20p 113.50p 101175
25/05/2011 118.50p 118.50p 112.20p 114.00p 91929
24/05/2011 117.50p 120.00p 115.50p 118.50p 75106
23/05/2011 122.00p 122.70p 115.20p 117.50p 67315
20/05/2011 118.00p 125.60p 117.00p 122.00p 260935
19/05/2011 118.50p 118.50p 117.00p 118.00p 74917
18/05/2011 119.00p 119.90p 115.00p 118.50p 93315
17/05/2011 122.00p 124.80p 116.40p 119.00p 111127
16/05/2011 126.50p 126.50p 120.20p 122.00p 125430
13/05/2011 125.50p 129.10p 120.60p 126.50p 79650
12/05/2011 123.50p 133.10p 123.50p 125.50p 112061
11/05/2011 125.50p 127.10p 120.25p 123.50p 150776
10/05/2011 128.00p 128.00p 122.90p 125.50p 120601
09/05/2011 127.00p 132.00p 120.00p 128.00p 88880
06/05/2011 128.50p 130.00p 121.30p 126.50p 143400
05/05/2011 132.50p 132.50p 127.00p 128.50p 89956
04/05/2011 138.00p 138.00p 126.00p 132.50p 80657
03/05/2011 140.00p 141.00p 135.50p 138.00p 39056
28/04/2011 143.50p 143.50p 135.70p 140.00p 144365
27/04/2011 138.50p 145.00p 135.00p 143.50p 325213
26/04/2011 143.50p 143.90p 135.90p 138.50p 79178
21/04/2011 142.50p 147.00p 140.10p 143.50p 151882
20/04/2011 144.50p 146.00p 137.80p 142.50p 256747
19/04/2011 153.00p 153.00p 141.10p 144.50p 192336
18/04/2011 156.00p 162.30p 150.80p 153.00p 260035

*Close Price adjusted for both dividends and splits