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
20/08/2018 2.23p 2.24p 2.23p 2.23p 44487
17/08/2018 2.35p 2.35p 2.20p 2.23p 200000
16/08/2018 2.35p 2.35p 2.35p 2.35p 0
15/08/2018 2.35p 2.38p 2.20p 2.35p 472346
14/08/2018 2.35p 2.35p 2.35p 2.35p 0
13/08/2018 2.35p 2.35p 2.35p 2.35p 0
10/08/2018 2.33p 2.36p 2.33p 2.35p 90416
09/08/2018 2.33p 2.33p 2.33p 2.33p 0
08/08/2018 2.33p 2.33p 2.25p 2.33p 800
07/08/2018 2.33p 2.33p 2.22p 2.33p 185000
06/08/2018 2.35p 2.35p 2.23p 2.33p 0
03/08/2018 2.35p 2.40p 2.30p 2.35p 83347
02/08/2018 2.50p 2.50p 2.35p 2.35p 297657
01/08/2018 2.50p 2.51p 2.50p 2.50p 31487
31/07/2018 2.50p 2.50p 2.50p 2.50p 0
30/07/2018 2.50p 2.50p 2.40p 2.50p 1014
27/07/2018 2.53p 2.53p 2.40p 2.50p 133888
26/07/2018 2.38p 2.53p 2.38p 2.53p 518848
25/07/2018 2.58p 2.58p 2.35p 2.38p 754829
24/07/2018 2.68p 2.68p 2.55p 2.58p 306329
23/07/2018 2.68p 2.72p 2.68p 2.68p 7755
20/07/2018 2.70p 2.75p 2.60p 2.68p 386997
19/07/2018 2.73p 2.73p 2.70p 2.70p 50000
18/07/2018 2.63p 2.77p 2.63p 2.73p 210529
17/07/2018 2.93p 3.00p 2.70p 2.88p 449868
16/07/2018 2.93p 2.95p 2.90p 2.93p 240000
13/07/2018 2.93p 2.93p 2.90p 2.93p 7500
12/07/2018 2.93p 2.93p 2.93p 2.93p 0
11/07/2018 3.03p 3.03p 2.90p 2.93p 131386
10/07/2018 3.03p 3.03p 3.03p 3.03p 0
09/07/2018 3.03p 3.05p 3.00p 3.03p 63164
06/07/2018 3.03p 3.05p 3.00p 3.03p 37387
05/07/2018 2.95p 3.05p 2.87p 3.03p 716273
04/07/2018 2.93p 3.05p 2.80p 2.95p 867086
03/07/2018 2.75p 2.95p 2.75p 2.88p 400377
02/07/2018 2.75p 2.78p 2.70p 2.75p 245470
29/06/2018 2.60p 2.78p 2.60p 2.75p 899106
28/06/2018 2.58p 2.62p 2.58p 2.60p 188617
27/06/2018 2.55p 2.58p 2.55p 2.58p 191534
26/06/2018 2.55p 2.59p 2.50p 2.55p 96037
25/06/2018 2.70p 2.70p 2.50p 2.55p 342332
22/06/2018 2.73p 2.73p 2.65p 2.70p 147037
21/06/2018 2.85p 2.85p 2.83p 2.83p 0
20/06/2018 2.85p 2.85p 2.80p 2.85p 50000
19/06/2018 2.80p 2.90p 2.70p 2.85p 324899
18/06/2018 2.78p 2.80p 2.70p 2.80p 441194
15/06/2018 2.78p 2.78p 2.75p 2.78p 122118
14/06/2018 2.78p 2.79p 2.75p 2.78p 20547
13/06/2018 2.83p 2.83p 2.78p 2.78p 0
12/06/2018 2.78p 2.83p 2.75p 2.83p 42295
11/06/2018 2.83p 2.83p 2.78p 2.78p 0
08/06/2018 2.83p 2.83p 2.75p 2.83p 85500
07/06/2018 3.05p 3.05p 2.70p 2.83p 1913802
06/06/2018 3.05p 3.05p 3.00p 3.05p 5000
05/06/2018 3.05p 3.10p 3.02p 3.05p 441117
04/06/2018 3.30p 3.30p 3.10p 3.10p 104000
01/06/2018 3.30p 3.30p 3.30p 3.30p 45454
31/05/2018 3.30p 3.30p 3.20p 3.30p 170752
30/05/2018 3.23p 3.34p 3.20p 3.30p 466717
29/05/2018 3.20p 3.23p 3.20p 3.23p 132853
25/05/2018 3.20p 3.20p 3.20p 3.20p 0
24/05/2018 3.20p 3.20p 3.10p 3.20p 190017
23/05/2018 3.20p 3.20p 3.10p 3.20p 22068
22/05/2018 3.20p 3.20p 3.20p 3.20p 59163
21/05/2018 3.15p 3.20p 3.10p 3.20p 648426
18/05/2018 3.15p 3.17p 3.15p 3.15p 60328
17/05/2018 3.15p 3.17p 3.15p 3.15p 10000
16/05/2018 3.15p 3.15p 3.15p 3.15p 0
15/05/2018 3.20p 3.25p 3.13p 3.15p 143406
14/05/2018 3.35p 3.35p 3.20p 3.20p 220000
11/05/2018 3.45p 3.45p 3.30p 3.35p 408186
10/05/2018 3.45p 3.46p 3.42p 3.45p 150000
09/05/2018 3.45p 3.45p 3.45p 3.45p 0
08/05/2018 3.45p 3.48p 3.45p 3.45p 799
04/05/2018 3.45p 3.48p 3.45p 3.45p 29876
03/05/2018 3.65p 3.67p 3.45p 3.45p 294816
02/05/2018 3.65p 3.67p 3.50p 3.65p 536574
01/05/2018 3.65p 3.65p 3.60p 3.65p 30719
30/04/2018 3.65p 3.65p 3.63p 3.65p 50000
27/04/2018 3.55p 3.65p 3.55p 3.65p 105905
26/04/2018 3.65p 3.70p 3.60p 3.65p 194190
25/04/2018 3.63p 3.70p 3.63p 3.65p 28320
24/04/2018 3.68p 3.70p 3.63p 3.63p 26000
23/04/2018 3.68p 3.70p 3.67p 3.68p 256862
20/04/2018 3.68p 3.70p 3.60p 3.68p 426000
19/04/2018 3.68p 3.83p 3.60p 3.68p 782661
18/04/2018 3.45p 3.68p 3.40p 3.68p 825877
17/04/2018 3.40p 3.69p 3.40p 3.45p 1215219
16/04/2018 3.40p 3.40p 3.40p 3.40p 0
13/04/2018 3.45p 3.45p 3.20p 3.40p 155000
12/04/2018 3.45p 3.45p 3.40p 3.45p 1495
11/04/2018 3.45p 3.45p 3.40p 3.45p 50000
10/04/2018 3.45p 3.45p 3.40p 3.45p 50000
09/04/2018 3.48p 3.48p 3.40p 3.45p 19000
06/04/2018 3.48p 3.48p 3.42p 3.48p 84210
05/04/2018 3.48p 3.48p 3.42p 3.48p 35824
04/04/2018 3.60p 3.60p 3.48p 3.48p 433049
03/04/2018 3.63p 3.75p 3.54p 3.60p 361689
29/03/2018 3.75p 3.75p 3.63p 3.63p 56456
28/03/2018 3.55p 3.80p 3.55p 3.75p 149680
27/03/2018 3.75p 3.75p 3.55p 3.55p 150000
26/03/2018 3.78p 3.78p 3.70p 3.75p 116831
23/03/2018 3.78p 3.78p 3.75p 3.78p 8000
22/03/2018 3.78p 3.78p 3.76p 3.78p 176716
21/03/2018 3.85p 3.85p 3.78p 3.78p 100000
20/03/2018 3.85p 3.85p 3.80p 3.85p 20000
19/03/2018 3.85p 3.85p 3.80p 3.85p 90000
16/03/2018 3.85p 3.85p 3.85p 3.85p 0
15/03/2018 3.83p 3.85p 3.80p 3.85p 26337
14/03/2018 3.83p 3.83p 3.83p 3.83p 0
13/03/2018 3.83p 3.85p 3.83p 3.83p 50675
12/03/2018 3.83p 3.83p 3.80p 3.83p 3505
09/03/2018 3.98p 4.03p 3.80p 3.83p 186534
08/03/2018 3.93p 3.93p 3.93p 3.93p 0
07/03/2018 3.93p 3.93p 3.85p 3.93p 65695
06/03/2018 3.83p 3.93p 3.82p 3.93p 437612
05/03/2018 3.83p 3.83p 3.82p 3.83p 18774
02/03/2018 4.05p 4.05p 3.80p 3.83p 527204
01/03/2018 4.28p 4.28p 4.02p 4.05p 334165
28/02/2018 4.33p 4.33p 4.15p 4.28p 511959
27/02/2018 4.45p 4.45p 4.30p 4.33p 417998
26/02/2018 4.20p 4.48p 4.20p 4.45p 1102925
23/02/2018 4.15p 4.15p 4.00p 4.10p 120341
22/02/2018 4.18p 4.18p 4.10p 4.15p 200900
21/02/2018 4.18p 4.18p 4.15p 4.18p 28153
20/02/2018 4.15p 4.20p 4.10p 4.18p 453268
19/02/2018 4.15p 4.18p 4.10p 4.15p 8000
16/02/2018 4.15p 4.15p 4.10p 4.15p 130274
15/02/2018 4.15p 4.15p 4.15p 4.15p 0
14/02/2018 4.15p 4.18p 4.10p 4.15p 85182
13/02/2018 4.15p 4.15p 4.10p 4.15p 305490
12/02/2018 4.15p 4.20p 4.12p 4.15p 45023
09/02/2018 4.15p 4.18p 4.12p 4.15p 14562
08/02/2018 4.15p 4.15p 4.12p 4.15p 1258
07/02/2018 4.15p 4.17p 4.12p 4.15p 15000
06/02/2018 4.10p 4.15p 4.10p 4.15p 88811
05/02/2018 4.25p 4.25p 4.25p 4.25p 70000
02/02/2018 4.33p 4.33p 4.25p 4.28p 60016
01/02/2018 4.33p 4.33p 4.33p 4.33p 10000
31/01/2018 4.35p 4.35p 4.30p 4.33p 71810
30/01/2018 4.35p 4.35p 4.30p 4.35p 52138
29/01/2018 4.35p 4.35p 4.35p 4.35p 0
26/01/2018 4.35p 4.35p 4.31p 4.35p 2821
25/01/2018 4.35p 4.35p 4.35p 4.35p 0
24/01/2018 4.33p 4.35p 4.30p 4.35p 100000
23/01/2018 4.15p 4.34p 4.15p 4.33p 214916
22/01/2018 4.13p 4.15p 4.13p 4.15p 10868
19/01/2018 4.15p 4.15p 4.10p 4.13p 274270
18/01/2018 4.18p 4.18p 4.12p 4.15p 166998
17/01/2018 4.33p 4.33p 4.14p 4.18p 206365
16/01/2018 4.48p 4.48p 4.33p 4.33p 324272
15/01/2018 4.53p 4.53p 4.45p 4.48p 237342
12/01/2018 4.60p 4.65p 4.52p 4.53p 323615
11/01/2018 4.60p 5.00p 4.55p 4.60p 1694051
10/01/2018 4.38p 4.40p 4.35p 4.38p 146925
09/01/2018 4.45p 4.45p 4.35p 4.38p 265934
08/01/2018 4.50p 4.50p 4.40p 4.45p 244491
05/01/2018 4.65p 4.68p 4.47p 4.50p 487669
04/01/2018 4.48p 4.80p 4.48p 4.65p 854390
03/01/2018 4.35p 4.50p 4.35p 4.48p 393595
02/01/2018 4.30p 4.35p 4.20p 4.35p 40819
29/12/2017 4.30p 4.30p 4.20p 4.30p 16844
28/12/2017 4.35p 4.35p 4.30p 4.30p 40000
27/12/2017 4.35p 4.35p 4.30p 4.35p 5000
22/12/2017 4.35p 4.35p 4.35p 4.35p 0
21/12/2017 4.28p 4.35p 4.25p 4.35p 450902
20/12/2017 4.33p 4.33p 4.30p 4.30p 97989
19/12/2017 4.40p 4.40p 4.30p 4.35p -343869
18/12/2017 3.88p 4.44p 3.88p 4.40p 948602
15/12/2017 4.08p 4.08p 3.88p 3.88p 454184
14/12/2017 4.05p 4.10p 3.83p 4.08p 419510
13/12/2017 4.35p 4.35p 4.18p 4.18p 128942
12/12/2017 4.58p 4.58p 4.35p 4.35p 189168
11/12/2017 4.58p 4.60p 4.58p 4.58p 946
08/12/2017 4.60p 4.60p 4.55p 4.58p 190899
07/12/2017 4.65p 4.65p 4.60p 4.60p 199437
06/12/2017 4.83p 4.83p 4.65p 4.65p 361148
05/12/2017 4.73p 4.90p 4.73p 4.83p 776956
04/12/2017 4.65p 4.75p 4.65p 4.73p 713284
01/12/2017 4.55p 4.60p 4.50p 4.58p 195640
30/11/2017 4.55p 4.55p 4.50p 4.55p 65757
29/11/2017 4.55p 4.55p 4.50p 4.55p 23088
28/11/2017 4.68p 4.68p 4.43p 4.55p 432189
27/11/2017 4.53p 4.69p 4.53p 4.68p 31505
24/11/2017 4.48p 4.59p 4.42p 4.53p 319931
23/11/2017 4.58p 4.58p 4.58p 4.58p 740000
22/11/2017 4.55p 4.60p 4.55p 4.58p 326783
21/11/2017 4.70p 4.74p 4.40p 4.55p 545805
20/11/2017 4.75p 4.80p 4.50p 4.70p 391561
17/11/2017 4.88p 4.88p 4.70p 4.75p 181328
16/11/2017 4.58p 4.90p 4.50p 4.88p 1604877
15/11/2017 4.58p 4.60p 4.55p 4.58p 568139
14/11/2017 4.73p 4.75p 4.58p 4.58p 354343
13/11/2017 4.88p 4.88p 4.70p 4.73p 277032
10/11/2017 5.15p 5.15p 4.50p 4.88p 5610017
09/11/2017 5.20p 5.60p 4.75p 5.15p 4681405
08/11/2017 5.05p 5.40p 4.70p 5.25p 3739570
07/11/2017 5.05p 5.10p 5.00p 5.05p 194211
06/11/2017 5.05p 5.10p 4.95p 5.05p 246390
03/11/2017 4.93p 5.10p 4.90p 5.05p 639649

*Close Price adjusted for both dividends and splits