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
07/07/2010 91.50p 91.50p 86.00p 91.50p 14873
06/07/2010 91.50p 91.50p 88.00p 91.50p 1100
05/07/2010 92.50p 92.50p 85.00p 91.50p 12463
02/07/2010 87.50p 95.00p 87.50p 92.50p 39360
01/07/2010 87.50p 87.50p 85.00p 87.50p 214723
30/06/2010 87.50p 90.00p 85.00p 87.50p 13900
29/06/2010 87.50p 90.00p 80.00p 87.50p 26550
28/06/2010 87.50p 87.50p 85.00p 87.50p 950
25/06/2010 87.50p 87.50p 87.50p 87.50p 0
24/06/2010 87.50p 90.00p 85.00p 87.50p 18500
23/06/2010 87.50p 87.50p 85.00p 87.50p 3250
22/06/2010 87.50p 87.50p 85.00p 87.50p 800
21/06/2010 87.50p 87.50p 87.50p 87.50p 0
18/06/2010 87.50p 89.40p 85.00p 87.50p 60397
17/06/2010 87.50p 87.50p 85.00p 87.50p 13812
16/06/2010 87.50p 87.50p 85.00p 87.50p 1500
15/06/2010 87.50p 87.50p 85.00p 87.50p 150
14/06/2010 87.50p 88.80p 85.00p 87.50p 2335
11/06/2010 87.50p 88.80p 83.00p 87.50p 24076
10/06/2010 87.50p 87.50p 85.00p 87.50p 14839
09/06/2010 89.00p 90.00p 85.80p 87.50p 9004
08/06/2010 87.50p 89.00p 80.00p 89.00p 5166
07/06/2010 91.50p 91.50p 85.00p 87.50p 6650
04/06/2010 91.50p 93.00p 90.50p 91.50p 23335
03/06/2010 91.50p 91.50p 90.00p 91.50p 1800
02/06/2010 91.50p 91.50p 90.00p 91.50p 6322
01/06/2010 92.50p 92.50p 90.00p 91.50p 28570
28/05/2010 92.50p 92.50p 90.00p 92.50p 250
27/05/2010 95.00p 95.00p 90.00p 92.50p 6091
26/05/2010 100.00p 100.00p 90.00p 95.00p 12469
25/05/2010 100.00p 100.00p 90.00p 100.00p 3742
24/05/2010 102.50p 102.50p 95.00p 100.00p 26842
21/05/2010 102.50p 105.00p 100.00p 102.50p 39133
20/05/2010 102.50p 102.50p 95.00p 102.50p 12849
19/05/2010 102.50p 105.00p 95.00p 102.50p 20001
18/05/2010 105.00p 105.00p 102.50p 102.50p 10000
17/05/2010 105.00p 105.00p 100.00p 105.00p 2720
14/05/2010 105.00p 105.00p 100.00p 105.00p 2100
13/05/2010 105.00p 105.00p 100.00p 105.00p 23408
12/05/2010 102.50p 105.00p 100.00p 105.00p 21284
11/05/2010 105.00p 105.00p 102.50p 102.50p 0
10/05/2010 107.00p 107.00p 100.00p 105.00p 17266
07/05/2010 107.50p 115.00p 90.00p 107.50p 17679
06/05/2010 107.50p 114.00p 100.00p 107.50p 32354
05/05/2010 105.00p 110.00p 100.00p 107.50p 23070
04/05/2010 110.00p 110.00p 100.00p 105.00p 3650
30/04/2010 107.50p 107.50p 105.00p 107.50p 5450
29/04/2010 107.50p 107.50p 105.00p 107.50p 55402
28/04/2010 107.50p 107.50p 105.00p 107.50p 1827
27/04/2010 110.00p 110.00p 105.00p 107.50p 8131
26/04/2010 107.50p 123.00p 100.00p 112.50p 112340
23/04/2010 105.00p 110.00p 100.00p 105.00p 49954
22/04/2010 105.00p 105.00p 92.50p 105.00p 31161
21/04/2010 105.00p 105.00p 100.00p 105.00p 2541
20/04/2010 105.00p 105.00p 100.00p 105.00p 4308
19/04/2010 105.00p 105.00p 105.00p 105.00p 4081
16/04/2010 102.50p 105.00p 100.00p 105.00p 5151
15/04/2010 102.50p 105.00p 100.30p 102.50p 14358
14/04/2010 102.50p 105.00p 100.00p 102.50p 50960
13/04/2010 102.50p 102.50p 100.00p 102.50p 2257
12/04/2010 102.50p 102.50p 100.00p 102.50p 2349
09/04/2010 100.00p 102.50p 100.00p 102.50p 7145
08/04/2010 102.50p 103.90p 100.00p 102.50p 6389
07/04/2010 100.00p 105.00p 100.00p 102.50p 14932
06/04/2010 107.50p 107.50p 90.00p 100.00p 22712
01/04/2010 112.50p 112.50p 105.00p 107.50p 23245
31/03/2010 107.50p 113.30p 105.00p 112.50p 31930
30/03/2010 125.00p 125.00p 95.00p 107.50p 66004
29/03/2010 130.00p 130.00p 120.00p 125.00p 20755
26/03/2010 122.50p 125.00p 120.00p 122.50p 37523
25/03/2010 122.50p 128.00p 120.00p 122.50p 43608
24/03/2010 122.50p 124.50p 120.00p 122.50p 23344
23/03/2010 120.00p 125.00p 115.00p 122.50p 30596
22/03/2010 122.50p 125.00p 115.00p 120.00p 41496
19/03/2010 130.00p 135.00p 115.00p 125.00p 79785
18/03/2010 104.00p 135.00p 100.00p 130.00p 102230
17/03/2010 104.00p 104.00p 102.10p 104.00p 7521
16/03/2010 104.00p 104.00p 102.00p 104.00p 509
15/03/2010 104.00p 104.00p 102.00p 104.00p 5706
12/03/2010 100.00p 105.00p 98.30p 104.00p 4411
11/03/2010 106.50p 106.50p 95.00p 100.00p 27250
10/03/2010 109.00p 109.00p 100.00p 106.50p 3819
09/03/2010 109.00p 109.00p 100.00p 109.00p 9500
08/03/2010 106.50p 109.00p 105.00p 109.00p 230
05/03/2010 111.50p 111.50p 100.00p 109.00p 20274
04/03/2010 111.50p 112.50p 105.00p 111.50p 790
03/03/2010 107.50p 115.00p 105.00p 111.50p 26452
02/03/2010 107.50p 107.50p 105.00p 107.50p 2000
01/03/2010 107.50p 107.50p 105.00p 107.50p 802
26/02/2010 110.00p 110.00p 107.50p 107.50p 315
25/02/2010 117.50p 120.00p 105.00p 110.00p 9971
24/02/2010 97.50p 120.00p 97.50p 117.50p 62971
23/02/2010 105.00p 105.00p 92.00p 97.50p 26283
22/02/2010 112.50p 112.50p 95.00p 105.00p 10603
19/02/2010 112.50p 112.50p 112.50p 112.50p 0
18/02/2010 112.50p 112.50p 105.00p 112.50p 11668
17/02/2010 112.50p 114.00p 105.00p 112.50p 6972
16/02/2010 112.50p 114.00p 112.50p 112.50p 867
15/02/2010 110.00p 120.00p 105.00p 112.50p 7321
12/02/2010 110.00p 115.00p 107.60p 110.00p 339
11/02/2010 97.50p 115.00p 95.00p 110.00p 23834
10/02/2010 102.50p 103.00p 85.00p 97.50p 24235
09/02/2010 105.00p 105.00p 100.00p 102.50p 7509
08/02/2010 105.00p 105.00p 105.00p 105.00p 4243
05/02/2010 105.00p 105.00p 100.00p 105.00p 427
04/02/2010 112.50p 112.50p 100.00p 105.00p 10940
03/02/2010 112.50p 112.50p 110.00p 112.50p 4908
02/02/2010 112.50p 112.50p 112.50p 112.50p 0
01/02/2010 115.00p 115.00p 100.00p 112.50p 4323
29/01/2010 115.00p 120.00p 115.00p 115.00p 10000
28/01/2010 115.00p 120.00p 110.10p 115.00p 30120
27/01/2010 117.50p 117.50p 100.00p 115.00p 31172
26/01/2010 120.00p 120.00p 115.00p 117.50p 1589
25/01/2010 117.50p 121.00p 115.00p 120.00p 4766
22/01/2010 122.50p 122.50p 115.00p 117.50p 4154
21/01/2010 127.50p 127.50p 115.00p 122.50p 9881
20/01/2010 127.50p 130.00p 120.00p 127.50p 9307
19/01/2010 127.50p 127.50p 127.50p 127.50p 0
18/01/2010 140.00p 140.00p 125.00p 127.50p 5834
15/01/2010 145.00p 145.00p 135.00p 140.00p 20623
14/01/2010 130.00p 160.00p 130.00p 145.00p 101862
13/01/2010 130.00p 132.50p 120.00p 130.00p 13191
12/01/2010 137.50p 137.50p 120.00p 130.00p 6657
11/01/2010 130.00p 142.00p 130.00p 137.50p 12378
08/01/2010 117.50p 132.00p 110.00p 130.00p 30316
07/01/2010 117.50p 117.50p 110.00p 117.50p 8441
06/01/2010 115.00p 117.50p 105.00p 117.50p 8564
05/01/2010 122.50p 122.50p 107.00p 115.00p 10612
04/01/2010 132.50p 134.50p 115.00p 122.50p 21955
31/12/2009 107.50p 150.00p 107.50p 132.50p 72111
30/12/2009 90.00p 110.00p 87.00p 107.50p 51782
29/12/2009 92.50p 93.50p 89.00p 90.00p 2770
24/12/2009 90.00p 90.00p 85.00p 90.00p 247
23/12/2009 90.00p 90.00p 86.00p 90.00p 27651
22/12/2009 95.00p 95.00p 88.00p 90.00p 4333
21/12/2009 98.50p 100.00p 85.00p 95.00p 19392
18/12/2009 100.00p 100.00p 95.00p 98.50p 4726
17/12/2009 100.00p 107.50p 95.00p 100.00p 3095
16/12/2009 102.50p 102.50p 100.00p 102.50p 737
15/12/2009 102.50p 102.50p 100.00p 102.50p 6061
14/12/2009 102.50p 102.50p 100.50p 102.50p 1250
11/12/2009 102.50p 102.50p 100.00p 102.50p 5040
10/12/2009 105.00p 105.00p 100.00p 102.50p 23198
09/12/2009 110.00p 115.00p 100.00p 105.00p 10564
08/12/2009 110.00p 112.50p 101.70p 110.00p 14152
07/12/2009 105.00p 110.00p 105.00p 110.00p 0
04/12/2009 112.50p 112.50p 100.00p 105.00p 14216
03/12/2009 112.50p 114.00p 110.00p 112.50p 31760
02/12/2009 102.50p 125.00p 102.50p 112.50p 104274
01/12/2009 100.00p 105.00p 100.00p 102.50p 32752
30/11/2009 100.00p 105.00p 100.00p 100.00p 8685
27/11/2009 117.50p 117.50p 93.80p 100.00p 14282
26/11/2009 115.00p 115.00p 110.00p 112.50p 18497
25/11/2009 127.50p 127.50p 122.50p 122.50p 334
24/11/2009 127.50p 130.00p 115.00p 127.50p 18120
23/11/2009 122.50p 127.50p 115.00p 127.50p 12952
20/11/2009 122.50p 122.50p 115.00p 122.50p 14905
19/11/2009 125.00p 127.50p 115.00p 122.50p 15754
18/11/2009 127.50p 127.50p 120.00p 127.50p 4000
17/11/2009 127.50p 127.50p 127.00p 127.50p 384
16/11/2009 122.50p 127.50p 120.00p 127.50p 22747
13/11/2009 130.00p 130.00p 122.50p 122.50p 4000
12/11/2009 130.00p 134.50p 125.00p 130.00p 10972
11/11/2009 130.00p 130.00p 125.00p 130.00p 12364
10/11/2009 135.00p 130.00p 125.00p 130.00p 5120
09/11/2009 137.50p 136.87p 128.00p 135.00p 18069
06/11/2009 137.50p 140.00p 135.00p 137.50p 10309
05/11/2009 137.50p 137.50p 135.00p 137.50p 16446
04/11/2009 137.50p 137.50p 135.00p 137.50p 16104
03/11/2009 145.00p 145.00p 137.50p 137.50p 45537
02/11/2009 152.50p 152.50p 142.50p 145.00p 18976
30/10/2009 145.00p 160.00p 140.00p 152.50p 11603
29/10/2009 140.00p 147.50p 138.00p 147.50p 28720
28/10/2009 165.00p 165.00p 137.50p 140.00p 51738
27/10/2009 175.00p 177.00p 148.00p 165.00p 78051
26/10/2009 172.50p 215.00p 161.40p 175.00p 1018839
23/10/2009 180.00p 182.50p 172.50p 172.50p 69670
22/10/2009 150.00p 185.00p 155.00p 172.50p 181059
21/10/2009 145.00p 150.00p 140.00p 150.00p 31811
20/10/2009 145.00p 140.00p 130.00p 145.00p 6350
19/10/2009 152.50p 150.00p 140.00p 145.00p 2637
16/10/2009 152.50p 152.50p 150.00p 152.50p 1000
15/10/2009 152.50p 152.50p 152.50p 152.50p 0
14/10/2009 155.00p 155.00p 152.50p 152.50p 1401
13/10/2009 155.00p 159.00p 155.00p 155.00p 5375
12/10/2009 162.50p 162.50p 155.00p 155.00p 4712
09/10/2009 160.00p 162.50p 150.00p 162.50p 24190
08/10/2009 160.00p 160.00p 150.00p 160.00p 3000
07/10/2009 160.00p 160.00p 158.00p 160.00p 407
06/10/2009 170.00p 170.00p 160.00p 160.00p 146
05/10/2009 175.00p 172.00p 168.00p 170.00p 6300
02/10/2009 175.00p 176.50p 170.00p 175.00p 9119
01/10/2009 175.00p 175.00p 170.00p 175.00p 516
30/09/2009 175.00p 175.00p 170.00p 175.00p 2145
29/09/2009 175.00p 175.00p 175.00p 175.00p 0
28/09/2009 175.00p 175.00p 174.00p 175.00p 3593
25/09/2009 175.00p 175.00p 170.00p 175.00p 1533
24/09/2009 175.00p 175.00p 170.00p 175.00p 8500
23/09/2009 175.00p 175.00p 170.00p 175.00p 10743
22/09/2009 172.50p 180.00p 170.00p 175.00p 56428

*Close Price adjusted for both dividends and splits