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
21/12/2020 1.15p 1.16p 1.10p 1.15p 1185039
18/12/2020 1.18p 1.18p 1.05p 1.15p 3460511
17/12/2020 1.18p 1.25p 1.10p 1.18p 1175601
16/12/2020 1.13p 1.22p 1.10p 1.18p 3333165
15/12/2020 1.10p 1.18p 1.10p 1.13p 1275980
14/12/2020 1.08p 1.15p 1.08p 1.10p 514625
11/12/2020 1.08p 1.15p 1.05p 1.08p 1181364
10/12/2020 1.35p 1.40p 1.05p 1.08p 8391892
09/12/2020 1.15p 1.50p 1.10p 1.28p 11463319
08/12/2020 1.18p 1.20p 1.10p 1.15p 2662089
07/12/2020 1.28p 1.35p 1.15p 1.18p 3557302
04/12/2020 1.15p 1.34p 1.15p 1.30p 4102404
03/12/2020 1.20p 1.25p 1.14p 1.15p 2022151
02/12/2020 1.10p 1.29p 1.02p 1.20p 10408640
01/12/2020 1.05p 1.18p 1.01p 1.10p 2945773
30/11/2020 1.10p 1.14p 0.97p 1.05p 10155088
27/11/2020 1.35p 1.39p 1.00p 1.10p 22010564
26/11/2020 1.00p 1.38p 0.93p 1.33p 43451672
25/11/2020 1.00p 1.04p 0.90p 1.00p 1322782
24/11/2020 0.90p 1.00p 0.86p 1.00p 1966866
23/11/2020 1.00p 1.00p 0.88p 0.90p 527619
20/11/2020 0.90p 1.00p 0.90p 1.00p 1733551
19/11/2020 0.88p 0.90p 0.86p 0.90p 1609089
18/11/2020 0.93p 0.93p 0.85p 0.90p 3148471
17/11/2020 0.98p 0.98p 0.91p 0.93p 225747
16/11/2020 1.02p 1.02p 0.94p 0.98p 758409
13/11/2020 0.93p 1.02p 0.90p 1.02p 2807611
12/11/2020 1.00p 1.00p 0.90p 0.93p 1043407
10/11/2020 0.93p 1.05p 0.91p 0.98p 2277413
09/11/2020 1.08p 1.08p 0.91p 0.93p 5193840
06/11/2020 1.03p 1.08p 0.98p 1.08p 1769400
05/11/2020 1.08p 1.10p 0.93p 1.03p 4803811
04/11/2020 1.10p 1.10p 1.00p 1.08p 405496
03/11/2020 1.13p 1.13p 1.00p 1.10p 1013974
02/11/2020 1.23p 1.25p 1.01p 1.13p 2044494
30/10/2020 1.10p 1.19p 1.03p 1.10p 793230
29/10/2020 1.13p 1.19p 1.00p 1.10p 1687999
28/10/2020 1.15p 1.24p 1.01p 1.13p 5459330
27/10/2020 1.30p 1.30p 1.13p 1.15p 2960196
26/10/2020 1.35p 1.40p 1.22p 1.30p 4104602
23/10/2020 1.15p 1.50p 1.11p 1.35p 12967896
22/10/2020 1.18p 1.20p 1.05p 1.15p 3676996
21/10/2020 1.23p 1.25p 1.10p 1.18p 3451520
20/10/2020 1.20p 1.49p 1.13p 1.23p 12833119
19/10/2020 1.13p 1.30p 1.08p 1.20p 10816388
16/10/2020 0.98p 1.28p 0.91p 1.13p 9989962
15/10/2020 0.98p 1.00p 0.91p 0.98p 999615
14/10/2020 1.00p 1.00p 0.91p 0.98p 2718592
13/10/2020 0.85p 1.00p 0.85p 1.00p 4851909
12/10/2020 0.85p 0.88p 0.80p 0.85p 993458
09/10/2020 0.85p 0.85p 0.78p 0.85p 2166841
08/10/2020 0.85p 0.85p 0.80p 0.85p 1174681
07/10/2020 0.85p 0.85p 0.80p 0.85p 477478
06/10/2020 0.88p 0.88p 0.78p 0.85p 3530317
05/10/2020 0.88p 0.88p 0.80p 0.88p 1900876
02/10/2020 0.88p 0.88p 0.80p 0.88p 1455807
01/10/2020 0.88p 0.88p 0.81p 0.88p 994514
30/09/2020 0.93p 0.93p 0.81p 0.88p 2885451
29/09/2020 0.93p 0.93p 0.85p 0.93p 5908502
28/09/2020 0.85p 0.94p 0.85p 0.93p 3126464
25/09/2020 0.93p 1.05p 0.83p 0.85p 9474602
24/09/2020 0.93p 0.94p 0.85p 0.93p 1240887
23/09/2020 0.90p 0.90p 0.82p 0.85p 3076326
22/09/2020 0.90p 0.92p 0.90p 0.90p 2140575
21/09/2020 0.95p 0.98p 0.82p 0.90p 3843956
18/09/2020 0.98p 0.98p 0.91p 0.95p 298177
17/09/2020 1.00p 1.00p 0.95p 0.98p 1525375
16/09/2020 1.00p 1.00p 0.95p 1.00p 596391
15/09/2020 1.00p 1.03p 0.95p 1.00p 1342071
14/09/2020 0.95p 1.09p 0.94p 1.00p 3008976
11/09/2020 0.95p 1.00p 0.92p 0.95p 1625989
10/09/2020 0.95p 1.05p 0.90p 1.00p 3894084
09/09/2020 0.95p 1.10p 0.93p 0.95p 6289412
08/09/2020 1.05p 1.08p 0.92p 0.95p 4320939
07/09/2020 0.95p 1.05p 0.93p 1.05p 3156300
04/09/2020 1.10p 1.14p 0.90p 0.95p 4662324
03/09/2020 1.00p 1.22p 1.00p 1.10p 10119203
02/09/2020 1.00p 1.02p 0.95p 1.00p 322036
01/09/2020 1.00p 1.03p 0.95p 1.00p 539581
31/08/2020 1.03p 1.03p 0.95p 1.00p 437327
28/08/2020 1.03p 1.03p 0.95p 1.00p 437327
27/08/2020 1.05p 1.05p 0.95p 1.05p 550221
26/08/2020 1.05p 1.07p 1.01p 1.05p 28106
25/08/2020 1.10p 1.10p 1.00p 1.05p 1734097
24/08/2020 1.05p 1.19p 1.05p 1.10p 4899514
21/08/2020 1.00p 1.12p 0.97p 1.05p 4027488
20/08/2020 1.00p 1.02p 0.90p 1.00p 521996
19/08/2020 1.03p 1.09p 0.95p 1.03p 1789300
18/08/2020 0.85p 1.09p 0.82p 1.03p 2078600
17/08/2020 0.95p 1.00p 0.80p 0.88p 6250910
14/08/2020 0.88p 0.99p 0.81p 0.95p 3774608
13/08/2020 0.88p 0.88p 0.80p 0.88p 562331
12/08/2020 0.88p 0.88p 0.77p 0.88p 1544509
11/08/2020 0.98p 0.98p 0.81p 0.88p 2446505
10/08/2020 1.00p 1.07p 0.90p 0.98p 6506303
07/08/2020 0.88p 1.04p 0.86p 1.00p 7149439
06/08/2020 0.88p 0.93p 0.82p 0.88p 275729
05/08/2020 0.88p 0.88p 0.82p 0.88p 636010
04/08/2020 0.88p 0.88p 0.82p 0.88p 176048
03/08/2020 0.88p 0.95p 0.82p 0.88p 992131
31/07/2020 0.88p 0.88p 0.80p 0.88p 2052252
30/07/2020 0.88p 0.89p 0.81p 0.88p 1123297
29/07/2020 0.80p 0.95p 0.80p 0.88p 1959902
28/07/2020 0.80p 0.82p 0.77p 0.80p 578109
27/07/2020 0.80p 0.84p 0.76p 0.80p 3117694
24/07/2020 0.80p 0.83p 0.76p 0.80p 2145633
23/07/2020 0.78p 0.84p 0.70p 0.80p 699152
22/07/2020 0.80p 0.80p 0.71p 0.78p 3887140
21/07/2020 0.73p 0.80p 0.71p 0.80p 3218801
20/07/2020 0.78p 0.78p 0.69p 0.73p 5090853
17/07/2020 0.78p 0.79p 0.75p 0.78p 234666
16/07/2020 0.78p 0.79p 0.75p 0.78p 274188
15/07/2020 0.78p 0.80p 0.75p 0.78p 1306429
14/07/2020 0.80p 0.82p 0.75p 0.78p 770330
13/07/2020 0.80p 0.83p 0.75p 0.80p 1455102
10/07/2020 0.80p 0.84p 0.78p 0.80p 1413594
09/07/2020 0.80p 0.85p 0.77p 0.80p 2361900
08/07/2020 0.90p 0.90p 0.75p 0.80p 770912
07/07/2020 0.85p 0.91p 0.82p 0.90p 2109315
06/07/2020 0.83p 0.85p 0.77p 0.85p 679081
03/07/2020 0.83p 0.85p 0.76p 0.83p 2277073
02/07/2020 0.85p 0.87p 0.80p 0.83p 1748773
01/07/2020 0.85p 0.87p 0.81p 0.85p 228631
30/06/2020 0.85p 0.85p 0.84p 0.85p 789064
29/06/2020 0.85p 0.88p 0.84p 0.85p 810425
26/06/2020 0.85p 0.88p 0.83p 0.85p 132200
25/06/2020 0.93p 0.93p 0.81p 0.85p 807425
24/06/2020 0.93p 0.93p 0.85p 0.93p 1590737
23/06/2020 0.93p 1.00p 0.85p 0.93p 1129087
22/06/2020 0.88p 0.93p 0.82p 0.93p 1610023
19/06/2020 0.88p 0.89p 0.85p 0.88p 1627185
18/06/2020 0.93p 0.95p 0.86p 0.88p 2652628
17/06/2020 0.93p 0.95p 0.88p 0.93p 708181
16/06/2020 0.93p 0.94p 0.88p 0.93p 410153
15/06/2020 0.93p 0.95p 0.87p 0.93p 746834
12/06/2020 0.95p 0.95p 0.87p 0.88p 2128673
11/06/2020 0.95p 0.97p 0.90p 0.95p 2866719
10/06/2020 0.88p 0.95p 0.87p 0.95p 1528960
09/06/2020 0.93p 0.94p 0.85p 0.88p 3754279
08/06/2020 0.93p 0.99p 0.90p 0.93p 5884837
05/06/2020 0.95p 0.99p 0.93p 0.93p 3804630
04/06/2020 1.03p 1.07p 0.94p 0.95p 2658612
03/06/2020 0.95p 1.00p 0.92p 0.95p 3311075
02/06/2020 1.05p 1.05p 0.93p 0.95p 4100949
01/06/2020 0.95p 1.08p 0.91p 1.05p 5963955
29/05/2020 1.00p 1.02p 0.93p 0.95p 4517168
28/05/2020 1.05p 1.08p 0.97p 1.00p 5465547
27/05/2020 0.95p 1.20p 0.93p 1.05p 13100445
26/05/2020 1.05p 1.05p 0.91p 0.95p 6769485
25/05/2020 1.00p 1.09p 0.88p 1.05p 13186662
22/05/2020 1.00p 1.09p 0.88p 1.05p 13186662
21/05/2020 1.05p 1.09p 0.96p 1.00p 8405403
20/05/2020 0.95p 1.17p 0.93p 1.05p 19343830
19/05/2020 0.95p 1.00p 0.85p 0.95p 18753566
18/05/2020 0.85p 1.08p 0.82p 0.95p 55365260
15/05/2020 0.53p 1.58p 0.45p 1.13p 42731256
14/05/2020 0.60p 0.60p 0.50p 0.55p 1810219
13/05/2020 0.73p 0.73p 0.51p 0.60p 710522
12/05/2020 0.75p 0.75p 0.70p 0.73p 343858
11/05/2020 0.80p 0.80p 0.70p 0.75p 101782
08/05/2020 0.83p 0.83p 0.70p 0.80p 160000
07/05/2020 0.83p 0.83p 0.70p 0.80p 160000
06/05/2020 0.85p 0.88p 0.70p 0.83p 579039
05/05/2020 0.90p 0.90p 0.71p 0.85p 536980
04/05/2020 0.90p 0.90p 0.80p 0.90p 21904
01/05/2020 0.90p 0.90p 0.80p 0.90p 47784
30/04/2020 1.00p 1.00p 0.80p 0.90p 492876
29/04/2020 0.90p 1.20p 0.90p 1.00p 8185017
28/04/2020 0.60p 1.00p 0.60p 0.85p 5013742
27/04/2020 0.60p 0.64p 0.52p 0.60p 212110
24/04/2020 0.60p 0.64p 0.60p 0.60p 146156
23/04/2020 0.60p 0.65p 0.60p 0.60p 10000
22/04/2020 0.60p 0.65p 0.60p 0.60p 50000
21/04/2020 0.50p 0.69p 0.50p 0.60p 2988654
20/04/2020 0.50p 0.50p 0.50p 0.50p 0
17/04/2020 0.50p 0.60p 0.43p 0.50p 150170
16/04/2020 0.50p 0.50p 0.50p 0.50p 0
15/04/2020 0.50p 0.50p 0.50p 0.50p 350000
14/04/2020 0.50p 0.50p 0.40p 0.50p 963359
13/04/2020 0.50p 0.60p 0.50p 0.50p 333757
10/04/2020 0.50p 0.60p 0.50p 0.50p 333757
09/04/2020 0.50p 0.60p 0.50p 0.50p 333757
08/04/2020 0.50p 0.50p 0.50p 0.50p 0
07/04/2020 0.50p 0.58p 0.50p 0.50p 448043
06/04/2020 0.55p 0.55p 0.50p 0.50p 100000
03/04/2020 0.55p 0.58p 0.55p 0.55p 17155
02/04/2020 0.55p 0.55p 0.51p 0.55p 113000
01/04/2020 0.55p 0.55p 0.55p 0.55p 0
31/03/2020 0.60p 0.60p 0.52p 0.55p 946441
30/03/2020 0.60p 0.70p 0.60p 0.60p 73000
27/03/2020 0.65p 0.70p 0.60p 0.60p 310750
26/03/2020 0.80p 0.90p 0.70p 0.80p 33901
25/03/2020 0.85p 0.87p 0.71p 0.80p 1218613
24/03/2020 0.85p 0.85p 0.70p 0.85p 18869
23/03/2020 0.85p 0.85p 0.85p 0.85p 0
20/03/2020 0.85p 0.85p 0.70p 0.85p 28000
19/03/2020 0.95p 0.95p 0.85p 0.85p 50000
18/03/2020 1.05p 1.05p 0.81p 1.00p 262724
17/03/2020 1.10p 1.10p 0.90p 1.10p 55000
16/03/2020 1.15p 1.15p 0.91p 1.10p 223035

*Close Price adjusted for both dividends and splits