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
20/09/2010 19.50p 22.00p 19.50p 22.00p 35000
17/09/2010 18.50p 20.45p 18.50p 19.50p 66100
16/09/2010 18.00p 19.00p 18.00p 18.50p 137090
15/09/2010 18.50p 18.50p 18.00p 18.00p 0
14/09/2010 20.00p 20.00p 18.50p 18.50p 0
13/09/2010 20.00p 20.00p 19.02p 20.00p 89
10/09/2010 20.00p 20.00p 20.00p 20.00p 0
09/09/2010 20.00p 20.00p 20.00p 20.00p 0
08/09/2010 20.00p 20.00p 20.00p 20.00p 0
07/09/2010 20.00p 20.00p 20.00p 20.00p 0
06/09/2010 20.00p 20.00p 19.02p 20.00p 274
03/09/2010 20.00p 20.00p 19.02p 20.00p 100
02/09/2010 19.50p 20.00p 19.50p 20.00p 0
01/09/2010 19.00p 19.50p 19.00p 19.50p 3794
31/08/2010 19.00p 19.00p 19.00p 19.00p 0
27/08/2010 19.00p 19.00p 19.00p 19.00p 0
26/08/2010 20.00p 20.50p 19.00p 19.00p 5000
25/08/2010 20.00p 20.00p 20.00p 20.00p 0
24/08/2010 20.00p 20.00p 20.00p 20.00p 0
23/08/2010 20.00p 20.00p 20.00p 20.00p 0
20/08/2010 20.00p 20.00p 20.00p 20.00p 0
19/08/2010 20.00p 20.00p 19.88p 20.00p 5000
18/08/2010 20.00p 20.00p 20.00p 20.00p 0
17/08/2010 20.50p 20.50p 19.00p 20.00p 30477
16/08/2010 20.50p 20.50p 20.50p 20.50p 0
13/08/2010 20.50p 20.50p 20.50p 20.50p 0
12/08/2010 21.00p 21.00p 20.00p 20.50p 25000
11/08/2010 20.50p 21.00p 20.50p 21.00p 160
10/08/2010 20.50p 20.95p 20.50p 20.50p 6800
09/08/2010 20.50p 20.50p 20.50p 20.50p 0
06/08/2010 20.50p 21.00p 20.50p 20.50p 500
05/08/2010 20.50p 20.50p 20.50p 20.50p 0
04/08/2010 20.50p 20.50p 20.50p 20.50p 0
03/08/2010 20.50p 20.50p 20.50p 20.50p 0
02/08/2010 19.75p 20.87p 19.75p 20.50p 20000
30/07/2010 19.75p 19.75p 19.75p 19.75p 0
29/07/2010 19.75p 20.00p 19.75p 19.75p 3158
28/07/2010 19.75p 19.75p 19.75p 19.75p 0
27/07/2010 20.50p 20.50p 17.00p 19.75p 292160
26/07/2010 19.00p 21.50p 19.00p 20.50p 216111
23/07/2010 21.50p 21.50p 19.00p 19.00p 22396
22/07/2010 21.50p 21.50p 21.50p 21.50p 0
21/07/2010 21.50p 21.50p 21.25p 21.50p 8340
20/07/2010 22.50p 22.50p 21.50p 21.50p 34000
19/07/2010 21.50p 21.50p 21.50p 21.50p 0
16/07/2010 21.50p 21.50p 21.45p 21.50p 2331
15/07/2010 21.50p 21.50p 21.50p 21.50p 0
14/07/2010 21.00p 21.50p 20.87p 21.50p 17937
13/07/2010 20.00p 21.00p 20.00p 21.00p 17274
12/07/2010 20.00p 20.00p 20.00p 20.00p 0
09/07/2010 23.25p 23.25p 19.00p 20.00p 348313
08/07/2010 23.25p 23.25p 22.50p 23.25p 730
07/07/2010 23.75p 23.75p 23.01p 23.25p 7997
06/07/2010 23.75p 23.75p 23.01p 23.75p 7225
05/07/2010 24.00p 24.00p 23.00p 23.75p 3000
02/07/2010 25.50p 25.50p 23.50p 24.00p 73488
01/07/2010 25.50p 25.50p 25.50p 25.50p 0
30/06/2010 25.25p 27.50p 24.00p 25.50p 25000
29/06/2010 25.50p 25.50p 25.00p 25.25p 14630
28/06/2010 25.50p 25.50p 25.00p 25.50p 1700
25/06/2010 26.50p 26.50p 25.00p 25.50p 36100
24/06/2010 26.50p 27.00p 25.01p 26.50p 147491
23/06/2010 28.50p 28.50p 24.00p 26.50p 55000
22/06/2010 28.50p 28.50p 27.00p 28.50p 35000
21/06/2010 26.50p 31.55p 26.50p 28.50p 68316
18/06/2010 26.50p 26.50p 26.50p 26.50p 0
17/06/2010 26.50p 26.50p 26.50p 26.50p 0
16/06/2010 25.50p 26.50p 24.00p 26.50p 117470
15/06/2010 26.50p 26.50p 25.50p 25.50p 0
14/06/2010 26.50p 26.50p 25.26p 26.50p 1250
11/06/2010 26.50p 27.40p 25.25p 26.50p 15330
10/06/2010 26.50p 26.50p 26.50p 26.50p 0
09/06/2010 26.50p 26.50p 26.50p 26.50p 0
08/06/2010 26.50p 26.50p 26.50p 26.50p 0
07/06/2010 26.50p 27.40p 26.50p 26.50p 13
04/06/2010 26.50p 27.40p 26.50p 26.50p 180
03/06/2010 26.50p 28.00p 26.50p 26.50p 1000
02/06/2010 26.50p 26.50p 26.50p 26.50p 0
01/06/2010 28.50p 28.50p 26.50p 26.50p 5000
28/05/2010 28.50p 28.50p 28.50p 28.50p 0
27/05/2010 27.50p 29.40p 27.00p 28.50p 40416
26/05/2010 26.50p 27.50p 26.50p 27.50p 0
25/05/2010 26.50p 26.50p 24.05p 26.50p 938
24/05/2010 26.50p 26.50p 26.50p 26.50p 0
21/05/2010 26.50p 26.50p 26.50p 26.50p 0
20/05/2010 27.00p 27.00p 27.00p 27.00p 0
19/05/2010 29.50p 29.50p 27.00p 27.00p 10000
18/05/2010 31.00p 31.00p 31.00p 31.00p 0
17/05/2010 28.50p 31.00p 28.50p 31.00p 281
14/05/2010 31.00p 31.00p 30.02p 31.00p 4389
13/05/2010 29.50p 31.20p 29.50p 31.00p 10000
12/05/2010 27.50p 29.50p 27.50p 29.50p 0
11/05/2010 27.50p 27.50p 27.50p 27.50p 0
10/05/2010 27.00p 27.50p 25.04p 27.50p 525
07/05/2010 27.50p 27.50p 27.00p 27.00p 14942
06/05/2010 29.50p 29.50p 27.30p 29.50p 11811
05/05/2010 27.50p 30.75p 27.50p 29.50p 933
04/05/2010 31.00p 31.00p 27.50p 27.50p 25065
30/04/2010 30.50p 32.00p 29.00p 31.00p 59813
29/04/2010 28.00p 30.00p 26.04p 29.00p 11568
28/04/2010 31.50p 31.50p 27.03p 28.00p 36707
27/04/2010 34.00p 35.80p 29.25p 31.50p 28784
26/04/2010 27.50p 39.75p 27.50p 34.00p 210506
23/04/2010 21.50p 27.00p 21.50p 25.00p 108236
22/04/2010 18.50p 19.75p 18.50p 18.50p 100
21/04/2010 18.50p 18.50p 18.50p 18.50p 0
20/04/2010 18.50p 18.50p 18.50p 18.50p 0
19/04/2010 18.50p 18.50p 18.50p 18.50p 0
16/04/2010 18.50p 18.50p 18.50p 18.50p 0
15/04/2010 18.00p 19.45p 18.00p 18.50p 203
14/04/2010 18.00p 18.00p 18.00p 18.00p 0
13/04/2010 18.00p 18.00p 18.00p 18.00p 0
12/04/2010 18.00p 18.00p 17.00p 18.00p 9000
09/04/2010 18.50p 18.50p 18.00p 18.00p 0
08/04/2010 18.50p 18.50p 17.33p 18.50p 1000
07/04/2010 18.50p 18.50p 18.50p 18.50p 0
06/04/2010 18.50p 18.50p 18.50p 18.50p 0
01/04/2010 18.00p 19.45p 18.00p 18.50p 28600
31/03/2010 18.00p 18.00p 18.00p 18.00p 0
30/03/2010 18.00p 18.00p 18.00p 18.00p 0
29/03/2010 18.50p 18.50p 17.33p 18.00p 100
26/03/2010 19.00p 19.00p 18.50p 18.50p 0
25/03/2010 18.50p 19.00p 18.50p 19.00p 0
24/03/2010 18.50p 18.50p 17.33p 18.50p 1148
23/03/2010 19.00p 19.00p 18.50p 18.50p 0
22/03/2010 19.00p 19.00p 19.00p 19.00p 0
19/03/2010 19.00p 19.00p 18.00p 19.00p 20000
18/03/2010 18.00p 19.25p 18.00p 18.00p 30808
17/03/2010 17.00p 18.00p 17.00p 18.00p 0
16/03/2010 17.00p 17.00p 17.00p 17.00p 0
15/03/2010 17.00p 17.00p 17.00p 17.00p 0
12/03/2010 17.00p 17.00p 17.00p 17.00p 0
11/03/2010 17.00p 17.00p 17.00p 17.00p 0
10/03/2010 17.00p 17.00p 17.00p 17.00p 0
09/03/2010 17.00p 17.00p 17.00p 17.00p 0
08/03/2010 17.00p 17.00p 17.00p 17.00p 0
05/03/2010 17.00p 17.00p 17.00p 17.00p 0
04/03/2010 17.00p 17.00p 17.00p 17.00p 0
03/03/2010 17.00p 17.00p 17.00p 17.00p 0
02/03/2010 17.00p 17.00p 17.00p 17.00p 0
01/03/2010 17.00p 17.00p 17.00p 17.00p 0
26/02/2010 17.00p 17.00p 17.00p 17.00p 0
25/02/2010 17.00p 17.00p 17.00p 17.00p 0
24/02/2010 17.00p 17.00p 17.00p 17.00p 0
23/02/2010 17.00p 17.00p 17.00p 17.00p 0
22/02/2010 17.00p 17.00p 17.00p 17.00p 0
19/02/2010 17.00p 17.00p 17.00p 17.00p 0
18/02/2010 17.00p 17.00p 17.00p 17.00p 0
17/02/2010 17.00p 17.00p 17.00p 17.00p 0
16/02/2010 18.00p 18.00p 16.05p 17.00p 2000
15/02/2010 18.00p 18.00p 18.00p 18.00p 0
12/02/2010 18.00p 18.00p 18.00p 18.00p 0
11/02/2010 17.50p 18.00p 17.50p 18.00p 0
10/02/2010 17.50p 18.19p 17.50p 17.50p 2000
09/02/2010 17.50p 17.50p 17.50p 17.50p 0
08/02/2010 17.50p 17.50p 17.50p 17.50p 0
05/02/2010 17.50p 17.50p 17.50p 17.50p 0
04/02/2010 17.50p 17.50p 17.50p 17.50p 0
03/02/2010 17.50p 17.50p 17.50p 17.50p 0
02/02/2010 18.50p 18.50p 17.50p 17.50p 0
01/02/2010 20.00p 20.00p 18.00p 18.50p 5000
29/01/2010 20.00p 20.00p 20.00p 20.00p 0
28/01/2010 20.00p 20.00p 18.28p 20.00p 1000
27/01/2010 20.00p 20.00p 20.00p 20.00p 2000
26/01/2010 20.00p 20.00p 20.00p 20.00p 0
25/01/2010 20.00p 20.00p 20.00p 20.00p 0
22/01/2010 20.00p 20.00p 20.00p 20.00p 0
21/01/2010 20.50p 21.00p 20.00p 20.00p 2000
20/01/2010 21.50p 23.00p 18.00p 20.50p 26400
19/01/2010 18.50p 18.50p 18.50p 18.50p 0
18/01/2010 18.50p 18.50p 18.50p 18.50p 0
15/01/2010 18.50p 18.50p 18.50p 18.50p 0
14/01/2010 16.00p 18.50p 16.00p 18.50p 10000
13/01/2010 16.00p 16.00p 16.00p 16.00p 0
12/01/2010 16.00p 16.00p 16.00p 16.00p 0
11/01/2010 16.00p 16.00p 16.00p 16.00p 0
08/01/2010 16.00p 16.00p 16.00p 16.00p 0
07/01/2010 15.00p 16.00p 15.00p 16.00p 0
06/01/2010 15.00p 15.00p 15.00p 15.00p 0
05/01/2010 15.00p 15.00p 15.00p 15.00p 0
04/01/2010 15.00p 15.00p 15.00p 15.00p 0
31/12/2009 15.00p 15.00p 14.00p 15.00p 0
30/12/2009 15.00p 15.00p 15.00p 15.00p 0
29/12/2009 15.00p 15.00p 15.00p 15.00p 0
24/12/2009 15.00p 15.00p 13.04p 15.00p 1000
23/12/2009 15.00p 15.00p 14.50p 15.00p 0
22/12/2009 15.00p 15.00p 13.00p 15.00p 2116
21/12/2009 15.00p 15.00p 14.50p 15.00p 0
18/12/2009 15.00p 15.00p 15.00p 15.00p 0
17/12/2009 15.00p 15.00p 15.00p 15.00p 0
16/12/2009 15.00p 15.00p 15.00p 15.00p 0
15/12/2009 15.00p 15.00p 15.00p 15.00p 0
14/12/2009 15.00p 15.00p 15.00p 15.00p 0
11/12/2009 15.00p 15.00p 15.00p 15.00p 0
10/12/2009 15.00p 15.00p 15.00p 15.00p 0
09/12/2009 15.00p 15.00p 15.00p 15.00p 0
08/12/2009 17.00p 17.00p 15.00p 15.00p 2000
07/12/2009 17.00p 17.00p 17.00p 17.00p 0
04/12/2009 17.00p 17.00p 15.04p 17.00p 245
03/12/2009 17.00p 17.00p 13.00p 17.00p 10000

*Close Price adjusted for both dividends and splits