Arkle Resources (CDI) (ARK) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arkle Resources (CDI)

Date Open High Low Close* Volume
02/11/2017 4.43p 5.00p 4.43p 4.93p 1232782
01/11/2017 4.60p 4.60p 4.43p 4.43p 213092
31/10/2017 4.78p 4.80p 4.59p 4.60p 858672
30/10/2017 4.78p 4.80p 4.75p 4.78p 531953
27/10/2017 4.68p 4.83p 4.55p 4.78p 1474126
26/10/2017 4.65p 4.75p 4.65p 4.68p 689300
25/10/2017 4.83p 4.87p 4.40p 4.65p 4409223
24/10/2017 5.10p 5.10p 4.72p 4.83p 1807860
23/10/2017 4.65p 5.31p 4.62p 5.10p 5034188
20/10/2017 3.98p 4.75p 3.98p 4.65p 6887929
19/10/2017 3.65p 4.20p 3.60p 4.00p 6775370
18/10/2017 2.90p 3.68p 2.90p 3.68p 8816832
17/10/2017 3.23p 3.30p 2.88p 2.90p 1983455
16/10/2017 3.15p 3.30p 3.15p 3.23p 638535
13/10/2017 2.95p 3.25p 2.95p 3.15p 2535180
12/10/2017 2.83p 3.23p 2.83p 2.95p 5902407
11/10/2017 2.65p 2.85p 2.65p 2.83p 1889601
10/10/2017 2.55p 2.65p 2.55p 2.65p 932992
09/10/2017 2.58p 2.58p 2.55p 2.55p 171114
06/10/2017 2.58p 2.65p 2.58p 2.58p 986729
05/10/2017 2.68p 2.68p 2.48p 2.58p 2481618
04/10/2017 2.53p 2.83p 2.53p 2.68p 2907041
03/10/2017 2.35p 2.60p 2.28p 2.55p 1604970
02/10/2017 2.23p 2.43p 2.23p 2.35p 574069
29/09/2017 2.23p 2.23p 2.23p 2.23p 124422
28/09/2017 2.23p 2.23p 2.23p 2.23p 184247
27/09/2017 2.23p 2.23p 2.23p 2.23p 151744
26/09/2017 2.30p 2.30p 2.23p 2.23p 375207
25/09/2017 2.33p 2.33p 2.30p 2.30p 65933
22/09/2017 2.33p 2.33p 2.33p 2.33p 29551
21/09/2017 2.45p 2.45p 2.33p 2.33p 1065949
20/09/2017 2.53p 2.53p 2.45p 2.45p 1115181
19/09/2017 2.53p 2.53p 2.53p 2.53p 150000
18/09/2017 2.53p 2.53p 2.53p 2.53p 115969
15/09/2017 2.58p 2.58p 2.53p 2.53p 173662
14/09/2017 2.68p 2.68p 2.53p 2.58p 1537313
13/09/2017 2.65p 2.68p 2.65p 2.68p 989142
12/09/2017 2.85p 2.85p 2.65p 2.65p 774079
11/09/2017 2.83p 2.85p 2.83p 2.85p 1093011
08/09/2017 2.58p 2.88p 2.58p 2.83p 917670
07/09/2017 2.45p 2.58p 2.45p 2.58p 937856
06/09/2017 2.35p 2.45p 2.35p 2.45p 542429
05/09/2017 2.35p 2.43p 2.35p 2.35p 243768
04/09/2017 2.15p 2.38p 2.15p 2.35p 879680
01/09/2017 2.13p 2.15p 2.05p 2.15p 436260
31/08/2017 2.18p 2.18p 2.13p 2.13p 443972
30/08/2017 2.33p 2.33p 2.13p 2.18p 1723112
29/08/2017 2.18p 2.35p 2.18p 2.33p 762805
25/08/2017 2.20p 2.20p 2.18p 2.18p 414602
24/08/2017 2.00p 2.28p 2.00p 2.20p 1518322
23/08/2017 2.03p 2.03p 2.00p 2.00p 281067
22/08/2017 2.03p 2.03p 1.95p 2.03p 594032
21/08/2017 2.03p 2.03p 2.03p 2.03p 58375
18/08/2017 2.03p 2.03p 2.03p 2.03p 325559
17/08/2017 1.88p 2.05p 1.88p 2.03p 2686387
16/08/2017 1.88p 1.88p 1.88p 1.88p 137138
15/08/2017 1.85p 1.88p 1.78p 1.88p 354998
14/08/2017 1.75p 1.78p 1.75p 1.78p 0
11/08/2017 1.75p 1.75p 1.75p 1.75p 141242
10/08/2017 1.73p 1.75p 1.73p 1.75p 114942
09/08/2017 1.73p 1.73p 1.73p 1.73p 141665
08/08/2017 1.73p 1.73p 1.73p 1.73p 13819
07/08/2017 1.73p 1.73p 1.73p 1.73p 3000
04/08/2017 1.73p 1.73p 1.73p 1.73p 0
03/08/2017 1.65p 1.73p 1.65p 1.73p 444117
02/08/2017 1.75p 1.75p 1.65p 1.65p 693509
01/08/2017 1.75p 1.75p 1.75p 1.75p 0
31/07/2017 1.75p 1.75p 1.75p 1.75p 0
28/07/2017 1.75p 1.75p 1.75p 1.75p 1500
27/07/2017 1.75p 1.75p 1.75p 1.75p 113902
26/07/2017 1.75p 1.75p 1.75p 1.75p 674641
25/07/2017 1.75p 1.75p 1.75p 1.75p 0
24/07/2017 1.78p 1.78p 1.75p 1.75p 250000
21/07/2017 1.83p 1.83p 1.78p 1.78p 50000
20/07/2017 1.85p 1.85p 1.83p 1.83p 456635
19/07/2017 1.85p 1.85p 1.85p 1.85p 0
18/07/2017 1.85p 1.85p 1.85p 1.85p 106000
17/07/2017 1.85p 1.85p 1.85p 1.85p 10000
14/07/2017 1.80p 1.85p 1.80p 1.85p 0
13/07/2017 1.80p 1.80p 1.80p 1.80p 200000
12/07/2017 1.85p 1.85p 1.80p 1.80p 196983
11/07/2017 1.85p 1.90p 1.78p 1.85p 830867
10/07/2017 1.75p 1.88p 1.75p 1.85p 729167
07/07/2017 1.70p 1.93p 1.70p 1.75p 2551516
06/07/2017 1.83p 1.83p 1.70p 1.70p 267370
05/07/2017 1.65p 1.83p 1.65p 1.83p 1412998
04/07/2017 1.65p 1.65p 1.65p 1.65p 0
03/07/2017 1.65p 1.65p 1.65p 1.65p 164295
30/06/2017 1.65p 1.73p 1.65p 1.65p 352720
29/06/2017 1.70p 1.70p 1.65p 1.65p 210194
28/06/2017 1.58p 1.73p 1.58p 1.70p 1721484
27/06/2017 1.68p 1.68p 1.63p 1.63p 148982
26/06/2017 1.68p 1.68p 1.68p 1.68p 5418
23/06/2017 1.53p 1.68p 1.53p 1.68p 1475431
22/06/2017 1.53p 1.53p 1.53p 1.53p 0
21/06/2017 1.53p 1.53p 1.53p 1.53p 0
20/06/2017 1.68p 1.68p 1.50p 1.53p 0
19/06/2017 1.68p 1.68p 1.68p 1.68p 0
16/06/2017 1.68p 1.68p 1.60p 1.68p 98307
15/06/2017 1.68p 1.70p 1.68p 1.68p 0
14/06/2017 1.65p 1.70p 1.60p 1.68p 1232564
13/06/2017 1.53p 1.63p 1.53p 1.63p 925683
12/06/2017 1.55p 1.55p 1.50p 1.53p 125112
09/06/2017 1.45p 1.58p 1.45p 1.55p 1510112
08/06/2017 1.48p 1.48p 1.45p 1.45p 111511
07/06/2017 1.48p 1.48p 1.45p 1.48p 115000
06/06/2017 1.48p 1.48p 1.45p 1.48p 5198
05/06/2017 1.48p 1.48p 1.48p 1.48p 0
02/06/2017 1.48p 1.49p 1.45p 1.48p 102965
01/06/2017 1.48p 1.48p 1.48p 1.48p 0
31/05/2017 1.48p 1.48p 1.48p 1.48p 0
30/05/2017 1.48p 1.58p 1.48p 1.48p 2600
26/05/2017 1.48p 1.49p 1.48p 1.48p 65918
25/05/2017 1.48p 1.55p 1.48p 1.48p 0
24/05/2017 1.50p 1.50p 1.45p 1.48p 364755
23/05/2017 1.45p 1.55p 1.45p 1.50p 3440616
22/05/2017 1.45p 1.53p 1.45p 1.45p 20003
19/05/2017 1.48p 1.48p 1.45p 1.45p 100000
18/05/2017 1.48p 1.58p 1.48p 1.48p 0
17/05/2017 1.48p 1.48p 1.45p 1.48p 213716
16/05/2017 1.48p 1.48p 1.45p 1.48p 416393
15/05/2017 1.55p 1.55p 1.45p 1.48p 319051
12/05/2017 1.55p 1.55p 1.50p 1.55p 70000
11/05/2017 1.58p 1.58p 1.50p 1.55p 330171
10/05/2017 1.58p 1.58p 1.55p 1.58p 174100
09/05/2017 1.63p 1.63p 1.55p 1.58p 85460
08/05/2017 1.63p 1.68p 1.63p 1.63p 30000
05/05/2017 1.63p 1.63p 1.63p 1.63p 0
04/05/2017 1.63p 1.63p 1.60p 1.63p 6000
03/05/2017 1.65p 1.68p 1.61p 1.63p 161151
02/05/2017 1.65p 1.65p 1.61p 1.65p 124147
28/04/2017 1.65p 1.70p 1.65p 1.65p 18276
27/04/2017 1.85p 1.85p 1.60p 1.65p 978150
26/04/2017 1.88p 1.89p 1.75p 1.85p 1564214
25/04/2017 1.68p 1.85p 1.68p 1.85p 2405615
24/04/2017 1.63p 1.70p 1.63p 1.68p 1330023
21/04/2017 1.63p 1.63p 1.63p 1.63p 0
20/04/2017 1.68p 1.68p 1.61p 1.63p 746624
19/04/2017 1.80p 1.80p 1.62p 1.68p 1545479
18/04/2017 1.65p 1.80p 1.61p 1.80p 1211027
13/04/2017 1.63p 1.68p 1.60p 1.65p 1444799
12/04/2017 1.58p 1.63p 1.58p 1.63p 634869
11/04/2017 1.53p 1.59p 1.53p 1.58p 784032
10/04/2017 1.55p 1.68p 1.49p 1.53p 2285899
07/04/2017 1.43p 1.59p 1.43p 1.55p 1950000
06/04/2017 1.45p 1.45p 1.41p 1.43p 410000
05/04/2017 1.45p 1.45p 1.41p 1.45p 22014
04/04/2017 1.45p 1.47p 1.41p 1.45p 166501
03/04/2017 1.45p 1.45p 1.45p 1.45p 0
31/03/2017 1.43p 1.47p 1.40p 1.45p 777310
30/03/2017 1.43p 1.50p 1.43p 1.43p 0
29/03/2017 1.43p 1.43p 1.43p 1.43p 0
28/03/2017 1.43p 1.43p 1.40p 1.43p 18092
27/03/2017 1.43p 1.43p 1.40p 1.43p 100000
24/03/2017 1.45p 1.45p 1.40p 1.43p 335209
23/03/2017 1.48p 1.48p 1.45p 1.48p 37506
22/03/2017 1.48p 1.48p 1.45p 1.48p 22064
21/03/2017 1.48p 1.48p 1.48p 1.48p 0
20/03/2017 1.48p 1.48p 1.45p 1.48p 207585
17/03/2017 1.48p 1.50p 1.48p 1.48p 33168
16/03/2017 1.48p 1.48p 1.45p 1.48p 220301
15/03/2017 1.43p 1.48p 1.40p 1.48p 1324280
14/03/2017 1.43p 1.43p 1.35p 1.43p 551864
13/03/2017 1.43p 1.43p 1.40p 1.43p 115321
10/03/2017 1.43p 1.48p 1.40p 1.43p 62567
09/03/2017 1.38p 1.43p 1.38p 1.43p 607844
08/03/2017 1.38p 1.39p 1.38p 1.38p 10000
07/03/2017 1.38p 1.38p 1.35p 1.38p 39279
06/03/2017 1.38p 1.38p 1.37p 1.38p 37847
03/03/2017 1.38p 1.38p 1.37p 1.38p 200000
02/03/2017 1.40p 1.40p 1.36p 1.38p 41882
01/03/2017 1.38p 1.50p 1.36p 1.40p 2324728
28/02/2017 1.38p 1.40p 1.36p 1.38p 580376
27/02/2017 1.38p 1.40p 1.36p 1.38p 147964
24/02/2017 1.38p 1.40p 1.36p 1.38p 172801
23/02/2017 1.45p 1.45p 1.38p 1.38p 22579
22/02/2017 1.45p 1.45p 1.45p 1.45p 0
21/02/2017 1.45p 1.50p 1.40p 1.45p 162244
20/02/2017 1.43p 1.45p 1.35p 1.45p 455313
17/02/2017 1.38p 1.47p 1.29p 1.43p 1618610
16/02/2017 1.38p 1.38p 1.35p 1.38p 387517
15/02/2017 1.38p 1.40p 1.31p 1.38p 1367270
14/02/2017 1.48p 1.48p 1.38p 1.38p 779399
13/02/2017 1.53p 1.55p 1.41p 1.48p 1135503
10/02/2017 1.65p 1.65p 1.51p 1.53p 1288606
09/02/2017 1.73p 1.73p 1.44p 1.65p 4670470
08/02/2017 2.15p 2.97p 1.60p 1.73p 37386204
07/02/2017 2.25p 2.25p 2.07p 2.15p 1451152
06/02/2017 2.15p 2.30p 2.12p 2.25p 2625473
03/02/2017 2.33p 2.33p 2.00p 2.15p 5530290
02/02/2017 1.83p 2.49p 1.83p 2.30p 15191476
01/02/2017 1.88p 1.92p 1.72p 1.83p 3475607
31/01/2017 1.88p 1.88p 1.70p 1.88p 2151483
30/01/2017 1.95p 1.95p 1.81p 1.90p 1940962
27/01/2017 1.90p 1.96p 1.75p 1.95p 3555932
26/01/2017 1.90p 2.03p 1.70p 1.90p 5197093
25/01/2017 2.18p 2.28p 1.87p 1.95p 12081571
24/01/2017 1.68p 2.70p 1.68p 2.18p 40641588
23/01/2017 1.53p 1.70p 1.51p 1.68p 2750959
20/01/2017 1.68p 1.69p 1.53p 1.55p 3623424

*Close Price adjusted for both dividends and splits