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
01/10/2020 4.05p 4.40p 4.00p 4.30p 4925370
30/09/2020 4.00p 4.22p 3.91p 4.05p 2870270
29/09/2020 4.03p 4.20p 3.89p 4.00p 3871971
28/09/2020 3.98p 4.20p 3.92p 4.03p 1779849
25/09/2020 4.10p 4.17p 3.91p 3.98p 4211742
24/09/2020 4.05p 4.30p 3.80p 4.10p 3358339
23/09/2020 3.95p 4.30p 3.93p 4.10p 3161118
22/09/2020 4.05p 4.16p 3.80p 3.95p 4338385
21/09/2020 4.30p 4.47p 3.85p 4.11p 14339187
18/09/2020 4.10p 4.19p 3.99p 4.10p 3348295
17/09/2020 4.10p 4.18p 3.93p 4.10p 6011018
16/09/2020 4.25p 4.25p 4.00p 4.10p 4797514
15/09/2020 4.30p 4.40p 3.92p 4.25p 4551292
14/09/2020 4.25p 4.60p 4.20p 4.30p 6568748
11/09/2020 4.00p 4.30p 3.95p 4.25p 4981880
10/09/2020 4.00p 4.17p 3.92p 4.00p 4573806
09/09/2020 4.15p 4.28p 3.85p 4.05p 7284181
08/09/2020 4.40p 4.50p 4.00p 4.15p 6764614
07/09/2020 4.15p 4.49p 4.08p 4.30p 8660899
04/09/2020 4.10p 4.29p 3.81p 4.20p 7541709
03/09/2020 4.30p 4.33p 4.01p 4.10p 5256655
02/09/2020 4.15p 4.50p 4.15p 4.30p 11643211
01/09/2020 3.80p 4.19p 3.76p 4.15p 16410749
31/08/2020 3.85p 3.89p 3.74p 3.80p 3005821
28/08/2020 3.85p 3.89p 3.74p 3.80p 3005821
27/08/2020 3.90p 4.08p 3.63p 3.83p 13135253
26/08/2020 3.90p 4.00p 3.84p 3.90p 5765073
25/08/2020 3.85p 3.99p 3.84p 3.90p 2964571
24/08/2020 3.95p 4.06p 3.81p 3.85p 6280342
21/08/2020 4.00p 4.08p 3.85p 3.95p 2582380
20/08/2020 3.90p 4.09p 3.85p 4.00p 2459296
19/08/2020 4.00p 4.13p 3.85p 3.95p 5520019
18/08/2020 3.95p 4.14p 3.90p 3.90p 4922416
17/08/2020 3.75p 4.20p 3.58p 3.95p 8516338
14/08/2020 3.85p 3.88p 3.63p 3.75p 5997998
13/08/2020 3.95p 4.00p 3.80p 3.85p 6254255
12/08/2020 4.10p 4.20p 3.85p 3.95p 3538613
11/08/2020 4.00p 4.20p 3.80p 4.13p 10088620
10/08/2020 4.10p 4.20p 3.93p 4.00p 6303144
07/08/2020 4.20p 4.32p 3.98p 4.19p 9218336
06/08/2020 4.30p 4.50p 4.15p 4.20p 7931618
05/08/2020 4.20p 4.51p 4.15p 4.30p 9853004
04/08/2020 3.95p 4.27p 3.95p 4.25p 12274546
03/08/2020 3.60p 4.18p 3.60p 3.97p 17944262
31/07/2020 3.60p 3.78p 3.50p 3.60p 7514178
30/07/2020 3.80p 3.88p 3.53p 3.60p 9683318
29/07/2020 3.70p 4.00p 3.50p 3.80p 23812954
28/07/2020 3.45p 3.80p 3.30p 3.65p 9185740
27/07/2020 3.30p 3.59p 3.20p 3.45p 14952346
24/07/2020 3.30p 3.50p 3.21p 3.30p 4852084
23/07/2020 3.25p 3.50p 3.15p 3.30p 10208789
22/07/2020 3.25p 3.37p 3.10p 3.30p 7382410
21/07/2020 3.40p 3.48p 3.10p 3.25p 9484935
20/07/2020 3.15p 3.50p 3.13p 3.40p 18303598
17/07/2020 2.95p 3.36p 2.81p 3.15p 26854536
16/07/2020 2.85p 3.10p 2.81p 2.90p 10416036
15/07/2020 3.00p 3.10p 2.66p 2.85p 24073712
14/07/2020 2.15p 3.40p 2.11p 2.95p 91726048
13/07/2020 2.20p 2.45p 2.10p 2.15p 4783515
10/07/2020 2.13p 2.30p 2.08p 2.30p 13344177
09/07/2020 1.93p 2.18p 1.85p 2.13p 22152716
08/07/2020 1.95p 1.98p 1.87p 1.93p 4941606
07/07/2020 1.90p 2.01p 1.88p 1.95p 9383724
06/07/2020 2.00p 2.05p 1.88p 1.95p 14915858
03/07/2020 2.05p 2.10p 1.96p 2.00p 7703410
02/07/2020 2.00p 2.20p 1.95p 2.05p 17852756
01/07/2020 1.98p 2.09p 1.97p 2.00p 6211932
29/06/2020 2.00p 2.12p 1.91p 1.95p 7690210
26/06/2020 2.00p 2.05p 1.91p 2.00p 11959408
25/06/2020 2.03p 2.09p 1.95p 1.98p 6294775
24/06/2020 2.05p 2.09p 1.96p 2.03p 6258939
23/06/2020 2.13p 2.15p 1.93p 2.05p 6457893
22/06/2020 2.13p 2.20p 2.10p 2.13p 4182310
19/06/2020 2.13p 2.38p 2.10p 2.13p 8454872
18/06/2020 2.10p 2.20p 2.08p 2.15p 9599105
17/06/2020 2.10p 2.15p 2.06p 2.10p 789273
16/06/2020 2.05p 2.17p 2.02p 2.10p 9790805
15/06/2020 2.03p 2.14p 2.00p 2.05p 2622670
11/06/2020 2.13p 2.26p 1.95p 2.10p 6915800
10/06/2020 2.05p 2.28p 1.96p 2.15p 5888124
09/06/2020 2.10p 2.19p 1.96p 2.05p 5492326
08/06/2020 2.10p 2.18p 2.00p 2.10p 5421532
05/06/2020 2.23p 2.24p 2.00p 2.10p 8384240
04/06/2020 2.05p 2.30p 1.96p 2.23p 15954714
03/06/2020 1.85p 2.19p 1.85p 2.05p 34115500
02/06/2020 1.83p 1.90p 1.79p 1.85p 4684032
01/06/2020 1.90p 2.00p 1.76p 1.83p 3602287
29/05/2020 1.90p 1.91p 1.75p 1.90p 9077150
28/05/2020 1.95p 1.95p 1.80p 1.90p 4255544
27/05/2020 1.88p 2.00p 1.75p 1.95p 18596358
26/05/2020 1.73p 1.94p 1.73p 1.88p 10377440
22/05/2020 1.73p 1.75p 1.70p 1.73p 2241371
21/05/2020 1.75p 1.77p 1.68p 1.73p 2522387
20/05/2020 1.73p 1.83p 1.71p 1.75p 9090030
19/05/2020 1.80p 1.82p 1.71p 1.75p 7071457
18/05/2020 1.80p 1.80p 1.75p 1.80p 2726276
15/05/2020 1.70p 1.80p 1.68p 1.80p 27336216
14/05/2020 2.00p 2.10p 1.85p 1.88p 4819618
13/05/2020 2.10p 2.10p 1.83p 2.00p 1665942
12/05/2020 2.10p 2.20p 2.01p 2.10p 4408725
11/05/2020 1.90p 2.25p 1.84p 2.00p 12555057
07/05/2020 1.80p 2.00p 1.75p 1.90p 3125070
06/05/2020 1.98p 2.00p 1.71p 1.71p 4281869
05/05/2020 1.83p 2.08p 1.73p 1.98p 3833282
01/05/2020 1.83p 1.95p 1.65p 1.85p 4353934
30/04/2020 1.75p 1.90p 1.60p 1.83p 6738996
29/04/2020 1.85p 1.95p 1.60p 1.75p 14027017
28/04/2020 1.55p 1.85p 1.53p 1.65p 22982576
27/04/2020 1.48p 1.70p 1.42p 1.55p 14358997
24/04/2020 1.38p 1.52p 1.33p 1.50p 6471559
23/04/2020 1.38p 1.45p 1.28p 1.38p 12439197
22/04/2020 1.38p 1.44p 1.38p 1.38p 1707505
21/04/2020 1.45p 1.45p 1.30p 1.38p 3301865
20/04/2020 1.43p 1.50p 1.40p 1.45p 3138737
17/04/2020 1.43p 1.45p 1.41p 1.43p 2692834
16/04/2020 1.38p 1.54p 1.38p 1.43p 6928051
15/04/2020 1.48p 1.48p 1.35p 1.38p 7886514
14/04/2020 1.58p 1.70p 1.47p 1.48p 6124631
09/04/2020 1.55p 1.65p 1.40p 1.48p 7724455
08/04/2020 1.33p 1.54p 1.33p 1.48p 12499418
07/04/2020 1.40p 1.50p 1.35p 1.35p 15854958
06/04/2020 1.30p 1.44p 1.30p 1.40p 16976768
03/04/2020 1.35p 1.39p 1.27p 1.28p 11177820
02/04/2020 1.38p 1.43p 1.33p 1.38p 2672995
01/04/2020 1.55p 1.55p 1.32p 1.38p 13650779
31/03/2020 1.43p 1.70p 1.41p 1.55p 3774539
30/03/2020 1.48p 1.48p 1.41p 1.43p 1846877
27/03/2020 1.55p 1.55p 1.45p 1.48p 610684
26/03/2020 1.55p 1.60p 1.50p 1.55p 1699526
25/03/2020 1.55p 1.67p 1.43p 1.55p 4141525
24/03/2020 1.43p 1.50p 1.32p 1.50p 4422625
23/03/2020 1.75p 1.75p 1.40p 1.43p 6219552
20/03/2020 1.70p 1.79p 1.61p 1.78p 1383144
19/03/2020 1.80p 1.80p 1.60p 1.70p 3051438
18/03/2020 1.65p 3.25p 1.53p 1.80p 31343180
17/03/2020 1.70p 1.78p 1.50p 1.65p 2598895
16/03/2020 1.75p 1.90p 1.64p 1.70p 699435
13/03/2020 1.75p 1.99p 1.71p 1.75p 802311
12/03/2020 1.88p 1.95p 1.62p 1.75p 1544830
11/03/2020 2.08p 2.12p 1.91p 2.05p 557114
10/03/2020 1.75p 2.20p 1.75p 2.08p 2203588
09/03/2020 1.80p 1.95p 1.70p 1.75p 3588041
06/03/2020 2.00p 2.15p 1.90p 2.00p 1322057
05/03/2020 2.10p 2.17p 2.05p 2.10p 681723
04/03/2020 2.10p 2.20p 2.01p 2.10p 460542
03/03/2020 2.10p 2.12p 2.00p 2.10p 825661
02/03/2020 2.10p 2.19p 2.00p 2.10p 565911
28/02/2020 2.10p 2.20p 1.88p 2.10p 4994288
27/02/2020 2.35p 2.35p 2.20p 2.25p 1822218
26/02/2020 2.45p 2.48p 2.21p 2.35p 2356300
25/02/2020 2.45p 2.60p 2.40p 2.45p 716055
24/02/2020 2.60p 2.65p 2.31p 2.45p 2671098
21/02/2020 2.65p 2.70p 2.50p 2.60p 1659356
20/02/2020 2.45p 2.70p 2.43p 2.65p 1275708
19/02/2020 2.55p 2.63p 2.41p 2.45p 5558295
18/02/2020 2.65p 2.70p 2.51p 2.55p 1046013
17/02/2020 2.65p 2.88p 2.54p 2.65p 1557631
14/02/2020 2.65p 2.74p 2.57p 2.65p 1292915
13/02/2020 2.65p 2.75p 2.56p 2.65p 1599504
12/02/2020 2.70p 2.72p 2.60p 2.65p 1373912
11/02/2020 2.70p 2.80p 2.62p 2.70p 952111
10/02/2020 2.95p 2.97p 2.62p 2.70p 2333983
07/02/2020 3.00p 3.19p 2.74p 2.95p 2948525
06/02/2020 2.70p 3.10p 2.66p 3.00p 1508160
05/02/2020 2.55p 2.90p 2.55p 2.70p 1185759
04/02/2020 2.50p 2.60p 2.45p 2.55p 4244099
03/02/2020 2.50p 2.85p 2.42p 2.50p 4647063
31/01/2020 2.38p 2.60p 2.31p 2.50p 4191644
30/01/2020 2.60p 2.60p 2.35p 2.35p 4200375
29/01/2020 2.65p 2.70p 2.55p 2.60p 537144
28/01/2020 2.68p 2.70p 2.65p 2.65p 503431
27/01/2020 2.70p 2.75p 2.65p 2.68p 1157774
24/01/2020 2.75p 2.90p 2.64p 2.70p 2079405
23/01/2020 3.10p 3.10p 2.63p 2.75p 2783346
22/01/2020 3.10p 3.19p 2.91p 3.10p 386445
21/01/2020 3.15p 3.20p 2.91p 3.10p 359789
20/01/2020 2.95p 3.21p 2.93p 3.15p 913431
17/01/2020 2.95p 3.00p 2.92p 2.95p 480900
16/01/2020 2.95p 3.00p 2.90p 2.95p 293309
15/01/2020 3.00p 3.04p 2.90p 2.95p 1112735
14/01/2020 3.05p 3.09p 2.90p 3.00p 1076726
13/01/2020 3.10p 3.18p 3.01p 3.05p 1379740
10/01/2020 3.08p 3.15p 3.00p 3.10p 1927622
09/01/2020 3.23p 3.23p 3.03p 3.08p 2145170
08/01/2020 3.40p 3.44p 3.02p 3.23p 4733181
07/01/2020 3.23p 3.29p 3.15p 3.23p 2634517
06/01/2020 3.13p 3.29p 3.13p 3.23p 1660475
03/01/2020 3.08p 3.25p 3.00p 3.13p 2459954
02/01/2020 3.15p 3.22p 3.00p 3.08p 2215109
31/12/2019 3.25p 3.38p 3.00p 3.10p 3499689
30/12/2019 2.70p 3.40p 2.70p 3.10p 9885140
27/12/2019 2.50p 2.77p 2.50p 2.70p 2316103
24/12/2019 2.50p 2.69p 2.50p 2.50p 223963
23/12/2019 2.45p 2.69p 2.42p 2.50p 92456
20/12/2019 2.45p 2.60p 2.42p 2.45p 197502
19/12/2019 2.40p 2.60p 2.30p 2.45p 611696
18/12/2019 2.40p 2.65p 2.31p 2.40p 1571573
17/12/2019 2.50p 2.57p 2.35p 2.40p 1079290
16/12/2019 2.65p 2.74p 2.41p 2.50p 901171
13/12/2019 2.60p 2.74p 2.56p 2.65p 770455

*Close Price adjusted for both dividends and splits