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
23/06/2015 1.38p 1.38p 1.25p 1.38p 250000
22/06/2015 1.38p 1.38p 1.25p 1.38p 150000
19/06/2015 1.38p 1.38p 1.38p 1.38p 0
18/06/2015 1.38p 1.38p 1.25p 1.38p 250000
17/06/2015 1.38p 1.45p 1.13p 1.38p 761241
16/06/2015 1.88p 1.88p 1.13p 1.38p 250000
15/06/2015 1.88p 1.90p 1.88p 1.88p 20000
12/06/2015 1.75p 1.88p 1.75p 1.88p 50000
11/06/2015 1.75p 1.88p 1.50p 1.75p 4319
10/06/2015 1.88p 1.88p 1.75p 1.75p 0
09/06/2015 1.88p 1.88p 1.58p 1.88p 20000
08/06/2015 1.88p 1.88p 1.88p 1.88p 0
05/06/2015 1.88p 1.88p 1.88p 1.88p 0
04/06/2015 1.88p 1.88p 1.88p 1.88p 0
03/06/2015 1.88p 2.00p 1.58p 1.88p 25115
02/06/2015 1.88p 1.98p 1.25p 1.63p 303065
01/06/2015 2.00p 2.00p 1.88p 1.88p 67034
29/05/2015 1.88p 2.14p 1.80p 2.00p 1456528
28/05/2015 2.13p 2.30p 1.75p 1.88p 1655144
27/05/2015 1.63p 1.63p 1.63p 1.63p 11608
26/05/2015 1.63p 1.63p 1.63p 1.63p 0
22/05/2015 1.63p 1.63p 1.55p 1.63p 46200
21/05/2015 1.63p 1.63p 1.63p 1.63p 3000
20/05/2015 1.63p 1.63p 1.63p 1.63p 0
19/05/2015 1.63p 1.63p 1.63p 1.63p 0
18/05/2015 1.63p 1.63p 1.63p 1.63p 60563
15/05/2015 1.63p 1.75p 1.55p 1.63p 92467
14/05/2015 1.38p 1.63p 1.38p 1.63p 145016
13/05/2015 1.38p 1.38p 1.38p 1.38p 0
12/05/2015 1.38p 1.50p 1.38p 1.38p 25000
11/05/2015 1.38p 1.50p 1.38p 1.38p 130718
08/05/2015 1.25p 1.45p 1.25p 1.38p 130871
07/05/2015 1.25p 1.25p 1.25p 1.25p 0
06/05/2015 1.25p 1.25p 1.00p 1.25p 11434
05/05/2015 1.25p 1.25p 1.00p 1.25p 9960
01/05/2015 1.25p 1.25p 1.25p 1.25p 0
30/04/2015 1.25p 1.25p 1.25p 1.25p 0
29/04/2015 1.25p 1.25p 1.25p 1.25p 0
28/04/2015 1.25p 1.25p 1.00p 1.25p 5514
27/04/2015 1.25p 1.25p 1.25p 1.25p 0
24/04/2015 1.13p 1.25p 1.13p 1.25p 0
23/04/2015 1.13p 1.13p 0.83p 1.13p 50000
22/04/2015 1.13p 1.34p 1.13p 1.13p 11169
21/04/2015 1.13p 1.13p 1.00p 1.13p 0
20/04/2015 1.25p 1.25p 1.01p 1.13p 19069
17/04/2015 1.25p 1.45p 1.05p 1.25p 73000
16/04/2015 1.50p 1.50p 1.25p 1.25p 18118
15/04/2015 1.75p 1.95p 1.15p 1.50p 1680071
14/04/2015 0.63p 2.80p 0.63p 1.63p 12114225
13/04/2015 0.63p 0.63p 0.58p 0.63p 10810
10/04/2015 0.63p 0.63p 0.63p 0.63p 0
09/04/2015 0.63p 0.63p 0.58p 0.63p 825
08/04/2015 0.63p 0.63p 0.63p 0.63p 0
07/04/2015 0.63p 0.63p 0.63p 0.63p 0
02/04/2015 0.63p 0.72p 0.63p 0.63p 6487
01/04/2015 0.63p 0.63p 0.63p 0.63p 0
31/03/2015 0.63p 0.63p 0.63p 0.63p 0
30/03/2015 0.63p 0.63p 0.52p 0.63p 251000
27/03/2015 0.63p 0.63p 0.63p 0.63p 0
26/03/2015 0.63p 0.63p 0.63p 0.63p 0
25/03/2015 0.63p 0.88p 0.63p 0.63p 0
24/03/2015 0.63p 0.63p 0.61p 0.63p 250000
23/03/2015 0.63p 1.00p 0.60p 0.63p 695779
20/03/2015 0.63p 0.75p 0.63p 0.63p 75000
19/03/2015 0.63p 0.63p 0.63p 0.63p 0
18/03/2015 0.63p 0.88p 0.63p 0.63p 70297
17/03/2015 0.63p 0.75p 0.50p 0.63p 817757
16/03/2015 0.63p 0.63p 0.63p 0.63p 0
13/03/2015 0.63p 0.75p 0.50p 0.63p 438502
12/03/2015 0.63p 0.63p 0.63p 0.63p 0
11/03/2015 0.63p 0.63p 0.63p 0.63p 0
10/03/2015 0.63p 0.63p 0.63p 0.63p 0
09/03/2015 0.63p 0.63p 0.50p 0.63p 10000
06/03/2015 0.63p 0.63p 0.63p 0.63p 0
05/03/2015 0.63p 0.63p 0.63p 0.63p 0
04/03/2015 0.63p 0.63p 0.63p 0.63p 0
03/03/2015 0.63p 0.69p 0.50p 0.63p 315000
02/03/2015 0.63p 0.63p 0.63p 0.63p 0
27/02/2015 0.63p 0.63p 0.63p 0.63p 0
26/02/2015 0.63p 0.63p 0.50p 0.63p 100000
25/02/2015 0.63p 0.63p 0.63p 0.63p 0
24/02/2015 0.75p 0.75p 0.63p 0.63p 0
23/02/2015 0.75p 0.75p 0.75p 0.75p 0
20/02/2015 0.75p 0.75p 0.75p 0.75p 0
19/02/2015 0.75p 0.75p 0.75p 0.75p 0
18/02/2015 1.00p 1.00p 0.75p 0.75p 70810
17/02/2015 1.00p 1.00p 1.00p 1.00p 0
16/02/2015 1.00p 1.00p 1.00p 1.00p 0
13/02/2015 1.00p 1.00p 1.00p 1.00p 0
12/02/2015 1.00p 1.00p 1.00p 1.00p 0
11/02/2015 1.00p 1.00p 1.00p 1.00p 0
10/02/2015 1.00p 1.00p 1.00p 1.00p 0
09/02/2015 1.00p 1.00p 0.75p 1.00p 5000
06/02/2015 1.00p 1.00p 1.00p 1.00p 0
05/02/2015 1.13p 1.13p 0.75p 1.00p 10000
04/02/2015 1.13p 1.13p 0.75p 1.13p 30000
03/02/2015 1.13p 1.13p 1.00p 1.13p 20000
02/02/2015 1.13p 1.13p 1.00p 1.13p 15000
30/01/2015 1.25p 1.25p 1.00p 1.13p 13000
29/01/2015 1.25p 1.25p 1.25p 1.25p 0
28/01/2015 1.25p 1.25p 1.13p 1.25p 0
27/01/2015 1.25p 1.25p 1.00p 1.25p 54568
26/01/2015 1.25p 1.25p 0.25p 1.25p 100000
23/01/2015 1.25p 1.25p 1.25p 1.25p 0
22/01/2015 1.25p 1.25p 1.25p 1.25p 0
21/01/2015 1.25p 1.25p 1.25p 1.25p 0
20/01/2015 1.25p 1.25p 1.25p 1.25p 0
19/01/2015 1.25p 1.25p 1.25p 1.25p 0
16/01/2015 1.25p 1.25p 1.25p 1.25p 0
15/01/2015 1.25p 1.25p 1.25p 1.25p 0
14/01/2015 1.25p 1.25p 1.25p 1.25p 0
13/01/2015 1.25p 1.25p 1.00p 1.25p 400000
12/01/2015 1.25p 1.25p 1.13p 1.25p 9681
09/01/2015 1.25p 1.25p 1.00p 1.25p 20000
08/01/2015 1.25p 1.25p 1.00p 1.25p 50000
07/01/2015 1.25p 1.25p 1.00p 1.25p 11889
06/01/2015 1.25p 1.25p 1.25p 1.25p 0
05/01/2015 1.25p 1.25p 1.00p 1.25p 5676
02/01/2015 1.25p 1.25p 1.00p 1.25p 30000
31/12/2014 1.25p 1.25p 1.25p 1.25p 0
30/12/2014 1.25p 1.25p 1.25p 1.25p 0
29/12/2014 1.25p 1.25p 1.25p 1.25p 0
24/12/2014 1.25p 1.25p 1.25p 1.25p 0
23/12/2014 1.25p 1.25p 1.00p 1.25p 47984
22/12/2014 1.25p 1.25p 1.25p 1.25p 0
19/12/2014 1.25p 1.25p 1.13p 1.25p 0
18/12/2014 1.25p 1.25p 1.25p 1.25p 0
17/12/2014 1.25p 1.25p 1.25p 1.25p 0
16/12/2014 1.25p 1.25p 1.25p 1.25p 0
15/12/2014 1.25p 1.25p 1.25p 1.25p 0
12/12/2014 1.25p 1.25p 1.00p 1.25p 20000
11/12/2014 1.25p 1.25p 1.25p 1.25p 0
10/12/2014 1.25p 1.25p 1.25p 1.25p 0
09/12/2014 1.25p 1.25p 1.25p 1.25p 0
08/12/2014 1.25p 1.25p 1.13p 1.25p 0
05/12/2014 1.25p 1.25p 1.25p 1.25p 0
04/12/2014 1.25p 1.25p 1.01p 1.25p 108000
03/12/2014 1.25p 1.25p 1.25p 1.25p 0
02/12/2014 1.25p 1.25p 1.25p 1.25p 0
01/12/2014 1.25p 1.25p 1.25p 1.25p 0
28/11/2014 1.38p 1.38p 0.50p 1.25p 100952
27/11/2014 1.38p 1.38p 1.38p 1.38p 0
26/11/2014 1.63p 1.63p 1.00p 1.38p 56228
25/11/2014 1.75p 1.75p 1.75p 1.75p 0
24/11/2014 1.75p 1.75p 1.75p 1.75p 0
21/11/2014 1.75p 1.75p 1.75p 1.75p 0
20/11/2014 1.75p 1.75p 1.75p 1.75p 0
19/11/2014 1.75p 1.75p 1.50p 1.75p 0
18/11/2014 1.50p 1.50p 1.50p 1.50p 1350000
17/11/2014 1.50p 1.55p 1.50p 1.50p 100000
14/11/2014 1.50p 1.70p 1.50p 1.50p 25000
13/11/2014 1.50p 1.50p 1.50p 1.50p 0
12/11/2014 1.50p 1.50p 1.50p 1.50p 0
11/11/2014 1.50p 1.50p 1.50p 1.50p 0
10/11/2014 1.50p 1.55p 1.50p 1.50p 500
07/11/2014 1.50p 1.50p 1.50p 1.50p 0
06/11/2014 1.50p 1.50p 1.50p 1.50p 0
05/11/2014 1.50p 1.50p 1.25p 1.50p 13000
04/11/2014 1.50p 1.50p 1.50p 1.50p 0
03/11/2014 1.50p 1.50p 1.50p 1.50p 0
31/10/2014 1.75p 1.75p 1.50p 1.50p 125000
30/10/2014 1.75p 1.90p 1.00p 1.75p 21568
29/10/2014 1.75p 2.00p 1.75p 2.00p 12300
28/10/2014 1.50p 1.95p 1.50p 1.75p 49200
27/10/2014 1.50p 1.50p 1.30p 1.50p 2000
24/10/2014 1.50p 1.50p 1.50p 1.50p 0
23/10/2014 1.50p 1.50p 1.50p 1.50p 0
22/10/2014 1.50p 1.50p 1.50p 1.50p 0
21/10/2014 1.50p 1.50p 1.30p 1.50p 3089
20/10/2014 1.88p 1.88p 1.50p 1.50p 0
17/10/2014 1.88p 1.88p 1.88p 1.88p 0
16/10/2014 1.88p 1.88p 1.88p 1.88p 0
15/10/2014 2.13p 2.13p 1.75p 1.88p 66000
14/10/2014 2.13p 2.13p 2.13p 2.13p 0
13/10/2014 2.13p 2.13p 2.13p 2.13p 0
10/10/2014 2.13p 2.13p 2.13p 2.13p 0
09/10/2014 2.13p 2.13p 2.13p 2.13p 0
08/10/2014 2.25p 2.27p 2.00p 2.13p 1053346
07/10/2014 2.25p 2.25p 2.25p 2.25p 0
06/10/2014 2.25p 2.38p 2.00p 2.25p 250
03/10/2014 2.25p 2.49p 2.00p 2.25p 306637
02/10/2014 2.25p 2.49p 2.25p 2.25p 142500
01/10/2014 2.25p 2.49p 2.25p 2.25p 297000
30/09/2014 2.25p 2.49p 2.25p 2.25p 588726
29/09/2014 2.38p 2.74p 2.25p 2.25p 283000
26/09/2014 2.38p 2.75p 2.38p 2.38p 547582
25/09/2014 2.25p 2.74p 2.24p 2.38p 485000
24/09/2014 2.25p 2.49p 2.25p 2.25p 513000
23/09/2014 2.25p 2.49p 2.25p 2.25p 1134000
22/09/2014 2.25p 2.49p 2.10p 2.25p 1846313
19/09/2014 2.50p 2.99p 2.05p 2.25p 1945000
18/09/2014 2.75p 2.99p 2.10p 2.25p 1872785
17/09/2014 2.63p 3.00p 2.63p 3.00p 750000
16/09/2014 3.50p 3.50p 2.60p 2.75p 388135
15/09/2014 3.50p 3.50p 3.17p 3.50p 2500
12/09/2014 3.38p 3.50p 3.13p 3.50p 17605
11/09/2014 3.38p 3.38p 3.38p 3.38p 0
10/09/2014 3.25p 3.81p 3.25p 3.38p 14121
09/09/2014 3.25p 3.25p 3.25p 3.25p 0
08/09/2014 3.25p 3.25p 3.25p 3.25p 0

*Close Price adjusted for both dividends and splits