Arrow Exploration Corp. (Cdi) (AXL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arrow Exploration Corp. (Cdi)

Date Open High Low Close* Volume
31/05/2023 24.00p 24.50p 22.50p 23.25p 967707
30/05/2023 24.75p 25.50p 23.65p 23.75p 1119204
26/05/2023 25.00p 25.45p 24.05p 24.50p 2068090
25/05/2023 24.50p 25.50p 24.00p 25.00p 707681
24/05/2023 24.50p 25.00p 24.00p 24.50p 753905
23/05/2023 24.75p 25.00p 24.00p 24.25p 843283
22/05/2023 23.50p 26.10p 23.00p 24.75p 3528304
19/05/2023 21.50p 24.00p 21.38p 23.40p 1739893
18/05/2023 21.00p 22.50p 20.50p 21.50p 1372727
17/05/2023 21.50p 21.70p 20.50p 20.75p 774419
16/05/2023 20.75p 22.50p 20.75p 21.75p 2741250
15/05/2023 20.00p 21.00p 19.05p 20.75p 2823799
12/05/2023 19.25p 19.50p 19.00p 19.25p 552983
11/05/2023 19.40p 19.80p 19.00p 19.25p 395142
10/05/2023 19.40p 19.70p 19.32p 19.40p 334502
09/05/2023 19.50p 20.00p 19.20p 19.40p 407516
05/05/2023 18.00p 20.00p 17.98p 19.50p 1778975
04/05/2023 18.00p 18.15p 17.58p 17.90p 423054
03/05/2023 18.00p 18.20p 17.83p 18.00p 165933
02/05/2023 18.50p 18.90p 17.80p 18.25p 1729091
28/04/2023 17.00p 17.90p 16.75p 17.50p 461285
27/04/2023 17.38p 17.50p 16.68p 17.00p 420961
26/04/2023 17.38p 17.50p 17.25p 17.38p 522277
25/04/2023 17.38p 17.50p 17.25p 17.38p 190268
24/04/2023 17.63p 18.00p 17.28p 17.63p 369379
21/04/2023 18.00p 18.00p 17.15p 17.63p 574689
20/04/2023 17.25p 18.23p 17.25p 17.75p 576030
19/04/2023 17.75p 18.35p 17.25p 17.25p 233975
18/04/2023 17.75p 18.00p 17.50p 17.75p 483828
17/04/2023 18.75p 19.00p 17.61p 17.95p 1283523
14/04/2023 18.00p 19.28p 17.56p 18.75p 2318901
13/04/2023 18.00p 18.16p 17.51p 17.75p 837672
12/04/2023 18.00p 18.50p 17.50p 18.00p 329559
11/04/2023 17.50p 18.35p 17.28p 18.00p 335064
06/04/2023 17.25p 18.00p 16.65p 17.50p 702915
05/04/2023 17.50p 17.78p 17.18p 17.25p 149818
04/04/2023 17.75p 17.80p 17.08p 17.50p 412239
03/04/2023 17.50p 18.25p 17.48p 17.75p 717682
31/03/2023 16.25p 17.00p 16.07p 16.30p 765915
30/03/2023 16.25p 16.50p 16.00p 16.25p 870011
29/03/2023 16.50p 16.75p 16.00p 16.25p 394426
28/03/2023 16.00p 16.75p 15.94p 16.50p 297521
27/03/2023 16.00p 16.50p 15.66p 15.75p 392190
24/03/2023 16.00p 17.40p 15.76p 16.00p 1395939
23/03/2023 15.50p 16.37p 15.50p 16.00p 1295664
22/03/2023 16.50p 16.90p 15.27p 15.50p 952295
21/03/2023 15.50p 16.15p 15.50p 16.00p 701628
20/03/2023 16.00p 16.00p 14.51p 15.50p 1885489
17/03/2023 16.00p 16.88p 15.60p 16.00p 1209899
16/03/2023 15.75p 16.84p 15.75p 16.00p 1010994
15/03/2023 17.50p 18.00p 15.52p 15.75p 2801470
14/03/2023 18.00p 18.10p 17.15p 17.50p 4825087
13/03/2023 18.75p 19.00p 17.60p 18.00p 882241
10/03/2023 19.25p 19.25p 18.00p 18.35p 577972
09/03/2023 19.25p 19.50p 19.05p 19.25p 463136
08/03/2023 19.50p 19.50p 19.00p 19.25p 775962
07/03/2023 19.50p 20.00p 19.50p 19.75p 305017
06/03/2023 19.25p 20.00p 19.25p 19.50p 457762
03/03/2023 19.50p 21.00p 19.00p 19.60p 3118395
02/03/2023 19.00p 19.50p 18.70p 19.00p 238982
01/03/2023 19.25p 19.25p 18.60p 19.00p 290559
28/02/2023 19.00p 19.50p 18.90p 19.25p 243832
27/02/2023 18.00p 19.49p 18.00p 19.25p 967546
24/02/2023 18.25p 18.50p 18.00p 18.25p 239639
23/02/2023 18.25p 18.50p 18.05p 18.25p 140448
22/02/2023 18.50p 18.50p 18.08p 18.25p 604824
21/02/2023 19.00p 19.50p 18.38p 18.75p 578855
20/02/2023 19.00p 19.00p 18.15p 18.50p 359298
17/02/2023 19.85p 20.00p 19.00p 19.25p 1326597
16/02/2023 19.95p 20.39p 19.50p 19.90p 634253
15/02/2023 18.50p 20.85p 18.50p 20.00p 1727795
14/02/2023 18.50p 19.00p 18.28p 18.50p 309067
13/02/2023 18.25p 18.69p 18.14p 18.30p 365233
10/02/2023 18.00p 18.40p 17.85p 18.25p 657497
09/02/2023 17.50p 18.25p 17.48p 18.00p 902158
08/02/2023 17.75p 18.00p 17.26p 17.50p 628650
07/02/2023 17.75p 18.00p 17.20p 17.20p 599278
06/02/2023 18.00p 18.50p 17.50p 17.50p 618797
03/02/2023 18.25p 18.50p 17.65p 18.00p 1167388
02/02/2023 18.00p 18.90p 17.50p 18.25p 991394
01/02/2023 18.50p 18.90p 17.50p 18.00p 1885013
31/01/2023 18.25p 18.25p 17.70p 18.00p 897636
30/01/2023 18.25p 18.50p 18.00p 18.25p 541749
27/01/2023 18.25p 19.00p 18.10p 18.25p 1160078
26/01/2023 18.50p 19.00p 18.10p 18.25p 704278
25/01/2023 19.25p 19.33p 17.60p 18.50p 2039206
24/01/2023 19.50p 19.63p 19.06p 19.25p 350351
23/01/2023 19.75p 20.00p 19.25p 19.25p 728608
20/01/2023 19.00p 20.23p 18.83p 19.90p 1043689
19/01/2023 19.25p 19.38p 18.81p 19.00p 300585
18/01/2023 18.50p 20.00p 18.50p 19.25p 1310001
17/01/2023 18.00p 18.89p 17.93p 18.50p 495934
16/01/2023 18.50p 19.00p 17.70p 18.50p 793412
13/01/2023 17.75p 19.00p 17.75p 18.50p 738358
12/01/2023 17.75p 18.10p 17.60p 17.75p 346714
11/01/2023 17.75p 17.99p 17.52p 17.75p 585720
10/01/2023 17.75p 18.50p 17.75p 17.75p 142459
09/01/2023 17.50p 18.50p 17.00p 17.75p 339161
06/01/2023 17.75p 17.75p 17.10p 17.50p 548451
05/01/2023 18.00p 18.00p 17.51p 17.75p 232993
04/01/2023 18.50p 19.00p 17.50p 18.00p 622437
03/01/2023 17.50p 19.50p 17.30p 18.50p 827887
30/12/2022 16.75p 17.90p 16.75p 17.50p 289699
29/12/2022 17.25p 17.45p 16.50p 16.75p 230960
28/12/2022 17.00p 18.00p 16.81p 17.25p 801665
23/12/2022 16.75p 17.40p 16.66p 17.00p 486494
22/12/2022 16.75p 16.75p 16.10p 16.50p 267198
21/12/2022 15.75p 16.88p 15.70p 16.75p 388285
20/12/2022 15.75p 15.98p 15.60p 15.75p 284226
19/12/2022 15.75p 15.80p 15.55p 15.75p 214655
16/12/2022 16.00p 16.00p 15.20p 15.75p 578661
15/12/2022 16.00p 16.49p 15.86p 16.00p 161851
14/12/2022 16.00p 16.30p 15.50p 16.00p 1165411
13/12/2022 15.50p 16.47p 15.50p 16.00p 1037252
12/12/2022 16.25p 16.25p 15.15p 15.50p 1131086
09/12/2022 16.75p 16.85p 16.08p 16.25p 790857
08/12/2022 16.75p 17.00p 16.50p 16.75p 593430
07/12/2022 17.50p 17.50p 16.50p 16.75p 1518924
06/12/2022 18.75p 18.80p 17.50p 17.75p 961901
05/12/2022 18.50p 19.00p 18.00p 18.75p 162924
02/12/2022 17.50p 19.00p 17.00p 18.50p 1028663
01/12/2022 17.50p 17.70p 17.00p 17.50p 700661
30/11/2022 18.25p 18.25p 17.04p 17.50p 814410
29/11/2022 19.50p 19.50p 18.00p 18.00p 952004
28/11/2022 19.25p 19.25p 18.51p 18.75p 473777
25/11/2022 19.00p 19.40p 18.75p 19.25p 455242
24/11/2022 19.50p 20.00p 18.60p 19.00p 850909
23/11/2022 19.50p 19.69p 19.00p 19.00p 527489
22/11/2022 19.25p 19.75p 19.05p 19.50p 282748
21/11/2022 20.20p 20.20p 18.50p 19.50p 1483037
18/11/2022 20.70p 21.00p 20.00p 20.20p 491604
17/11/2022 20.80p 20.95p 20.52p 20.70p 509294
16/11/2022 20.80p 21.15p 20.50p 20.80p 285583
15/11/2022 20.90p 21.37p 20.65p 20.80p 271164
14/11/2022 20.50p 21.70p 20.50p 20.70p 1198621
11/11/2022 19.75p 22.21p 19.75p 21.00p 1796592
10/11/2022 19.00p 19.98p 18.88p 19.75p 505340
09/11/2022 19.25p 19.50p 18.50p 19.00p 351143
08/11/2022 19.50p 19.50p 19.00p 19.25p 531122
07/11/2022 20.25p 20.25p 18.51p 19.50p 1705546
04/11/2022 20.25p 20.80p 19.50p 20.25p 1428800
03/11/2022 20.25p 20.33p 19.25p 20.25p 1081677
02/11/2022 20.50p 20.65p 19.70p 20.25p 936644
01/11/2022 20.00p 21.40p 19.26p 20.50p 2577396
31/10/2022 19.50p 19.90p 19.00p 19.50p 518568
28/10/2022 19.25p 19.70p 18.80p 19.50p 391278
27/10/2022 18.50p 19.95p 18.00p 19.50p 1273773
26/10/2022 18.25p 19.00p 18.00p 18.50p 659737
25/10/2022 18.25p 18.50p 18.25p 18.25p 108904
24/10/2022 18.00p 18.48p 18.00p 18.25p 625096
21/10/2022 18.25p 18.70p 17.76p 18.00p 603836
20/10/2022 17.75p 18.35p 17.75p 18.25p 944619
19/10/2022 17.75p 17.82p 17.67p 17.75p 168476
18/10/2022 17.75p 17.90p 17.65p 17.75p 119706
17/10/2022 17.75p 18.00p 17.58p 17.75p 269544
14/10/2022 17.75p 18.50p 17.50p 17.75p 678649
13/10/2022 18.00p 18.40p 17.50p 18.20p 869836
12/10/2022 17.75p 18.28p 17.52p 17.90p 724780
11/10/2022 18.25p 18.50p 17.30p 17.75p 971424
10/10/2022 18.75p 19.40p 18.10p 18.25p 504872
07/10/2022 18.25p 19.00p 18.15p 18.75p 2353210
06/10/2022 17.75p 18.42p 17.75p 18.25p 1188636
05/10/2022 17.50p 18.00p 17.15p 17.75p 955142
04/10/2022 18.00p 18.50p 17.52p 17.70p 669743
03/10/2022 16.25p 17.90p 16.20p 17.75p 2148224
30/09/2022 15.25p 16.50p 15.25p 16.25p 884853
29/09/2022 15.25p 15.40p 15.03p 15.25p 447192
28/09/2022 15.25p 15.54p 14.10p 15.25p 1753608
27/09/2022 15.50p 16.00p 15.09p 15.50p 1150889
26/09/2022 16.25p 16.25p 15.50p 15.75p 675509
23/09/2022 17.00p 17.22p 16.00p 16.00p 1075717
22/09/2022 17.25p 18.00p 16.77p 17.00p 704938
21/09/2022 17.25p 17.70p 17.00p 17.50p 67200
20/09/2022 17.50p 17.60p 17.00p 17.25p 395652
19/09/2022 18.00p 18.00p 17.01p 17.50p 775495
16/09/2022 18.00p 18.00p 17.01p 17.50p 775495
15/09/2022 18.00p 18.50p 17.55p 18.00p 342062
14/09/2022 18.00p 18.50p 17.51p 18.00p 281090
13/09/2022 17.50p 18.75p 17.10p 18.00p 1074395
12/09/2022 17.50p 17.88p 17.13p 17.50p 381123
09/09/2022 17.75p 17.75p 17.00p 17.25p 475360
08/09/2022 18.00p 18.00p 17.44p 17.75p 803619
07/09/2022 17.50p 19.50p 17.50p 18.25p 3693175
06/09/2022 17.25p 17.84p 16.93p 17.25p 203832
05/09/2022 17.25p 17.35p 16.90p 17.00p 262467
02/09/2022 16.50p 17.87p 16.20p 17.25p 538169
01/09/2022 16.50p 16.90p 16.16p 16.50p 222105
31/08/2022 16.50p 16.90p 16.50p 16.50p 69630
30/08/2022 16.50p 18.40p 16.10p 16.50p 1739994
29/08/2022 17.25p 17.48p 16.59p 16.75p 962564
26/08/2022 17.25p 17.48p 16.60p 16.75p 922866
25/08/2022 17.00p 17.50p 16.35p 17.25p 1668965
24/08/2022 19.00p 19.20p 16.52p 17.00p 4526127
23/08/2022 18.00p 20.87p 18.00p 19.25p 2196889
22/08/2022 18.75p 19.00p 18.00p 18.00p 254843
19/08/2022 18.25p 19.30p 18.00p 18.75p 1245585
18/08/2022 16.75p 18.45p 16.75p 18.25p 1102652
17/08/2022 16.50p 17.20p 16.47p 16.75p 916950
16/08/2022 15.50p 16.95p 15.10p 16.50p 936614
15/08/2022 16.25p 16.25p 15.13p 15.50p 982490

*Close Price adjusted for both dividends and splits