Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Arkle Resources (CDI) (ARK) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/04/2016 | 2.10p | 2.17p | 1.90p | 2.00p | 564674 |
| 18/04/2016 | 2.08p | 2.20p | 1.94p | 2.10p | 740879 |
| 15/04/2016 | 2.15p | 2.19p | 2.00p | 2.08p | 1023105 |
| 14/04/2016 | 2.25p | 2.77p | 2.05p | 2.15p | 8425518 |
| 13/04/2016 | 2.40p | 2.40p | 1.90p | 2.10p | 1342016 |
| 12/04/2016 | 2.33p | 2.52p | 2.25p | 2.40p | 2797095 |
| 11/04/2016 | 2.23p | 2.65p | 1.98p | 2.13p | 3796065 |
| 08/04/2016 | 2.88p | 2.90p | 2.02p | 2.23p | 7711687 |
| 07/04/2016 | 1.48p | 4.30p | 1.48p | 2.88p | 32917028 |
| 06/04/2016 | 1.30p | 1.38p | 1.25p | 1.33p | 150000 |
| 05/04/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 04/04/2016 | 1.30p | 1.36p | 1.20p | 1.30p | 112657 |
| 01/04/2016 | 1.30p | 1.30p | 1.20p | 1.30p | 0 |
| 31/03/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 30/03/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 29/03/2016 | 1.40p | 1.40p | 1.24p | 1.30p | 135000 |
| 24/03/2016 | 1.53p | 1.53p | 1.35p | 1.40p | 66001 |
| 23/03/2016 | 1.53p | 1.53p | 1.35p | 1.53p | 19444 |
| 22/03/2016 | 1.53p | 1.53p | 1.35p | 1.53p | 50000 |
| 21/03/2016 | 1.53p | 1.53p | 1.45p | 1.53p | 0 |
| 18/03/2016 | 1.53p | 1.53p | 1.35p | 1.53p | 6000 |
| 17/03/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 16/03/2016 | 1.53p | 1.53p | 1.35p | 1.53p | 62728 |
| 15/03/2016 | 1.53p | 1.53p | 1.35p | 1.53p | 95241 |
| 14/03/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 11/03/2016 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
| 10/03/2016 | 1.53p | 1.53p | 1.20p | 1.53p | 300000 |
| 09/03/2016 | 1.50p | 1.53p | 1.42p | 1.53p | 145000 |
| 08/03/2016 | 1.50p | 1.50p | 1.35p | 1.50p | 6000 |
| 07/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 03/03/2016 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 02/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/03/2016 | 1.50p | 1.50p | 1.30p | 1.50p | 30859 |
| 29/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/02/2016 | 1.50p | 1.50p | 1.30p | 1.50p | 35000 |
| 24/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/02/2016 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 16/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/02/2016 | 1.50p | 1.50p | 1.35p | 1.50p | 57659 |
| 12/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/02/2016 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 04/02/2016 | 1.50p | 1.50p | 1.40p | 1.50p | 40000 |
| 03/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/01/2016 | 1.50p | 1.50p | 1.20p | 1.50p | 159834 |
| 28/01/2016 | 1.30p | 1.50p | 1.30p | 1.50p | 127497 |
| 27/01/2016 | 1.30p | 1.36p | 1.14p | 1.30p | 41500 |
| 26/01/2016 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 25/01/2016 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 22/01/2016 | 1.30p | 1.30p | 1.14p | 1.30p | 70000 |
| 21/01/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 20/01/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 19/01/2016 | 1.30p | 1.30p | 1.20p | 1.30p | 5000 |
| 18/01/2016 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 15/01/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 14/01/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 13/01/2016 | 1.30p | 1.30p | 1.17p | 1.30p | 154703 |
| 12/01/2016 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 11/01/2016 | 1.30p | 1.30p | 1.20p | 1.30p | 2102 |
| 08/01/2016 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 07/01/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 06/01/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 05/01/2016 | 1.30p | 1.30p | 1.20p | 1.30p | 22000 |
| 04/01/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 31/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 30/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 29/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 24/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/12/2015 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 22/12/2015 | 1.30p | 1.44p | 1.30p | 1.30p | 115000 |
| 21/12/2015 | 1.38p | 1.38p | 1.25p | 1.30p | 75000 |
| 18/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 100000 |
| 17/12/2015 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 16/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 15/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 14/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 11/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 10/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 09/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 08/12/2015 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 07/12/2015 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 04/12/2015 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 03/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 02/12/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 01/12/2015 | 1.30p | 1.30p | 1.10p | 1.30p | 25000 |
| 30/11/2015 | 1.30p | 1.35p | 1.30p | 1.30p | 18479 |
| 27/11/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 26/11/2015 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 25/11/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 24/11/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/11/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 20/11/2015 | 1.30p | 1.30p | 1.10p | 1.30p | 70000 |
| 19/11/2015 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 18/11/2015 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 17/11/2015 | 1.30p | 1.30p | 1.10p | 1.30p | 10000 |
| 16/11/2015 | 1.18p | 1.30p | 1.18p | 1.30p | 25000 |
| 13/11/2015 | 1.40p | 1.40p | 1.18p | 1.18p | 300083 |
| 12/11/2015 | 1.40p | 1.40p | 1.25p | 1.40p | 33462 |
| 11/11/2015 | 1.35p | 1.45p | 1.33p | 1.40p | 486917 |
| 10/11/2015 | 1.43p | 1.45p | 1.25p | 1.35p | 15160 |
| 09/11/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 06/11/2015 | 1.43p | 1.43p | 1.25p | 1.43p | 103000 |
| 05/11/2015 | 1.43p | 1.43p | 1.38p | 1.43p | 107110 |
| 04/11/2015 | 1.43p | 1.45p | 1.40p | 1.43p | 0 |
| 03/11/2015 | 1.43p | 1.43p | 1.15p | 1.43p | 290000 |
| 02/11/2015 | 1.43p | 1.48p | 1.43p | 1.43p | 4218 |
| 30/10/2015 | 1.43p | 1.43p | 1.25p | 1.43p | 11664 |
| 29/10/2015 | 1.43p | 1.45p | 1.40p | 1.43p | 0 |
| 28/10/2015 | 1.43p | 1.43p | 1.30p | 1.43p | 57796 |
| 27/10/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 26/10/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 23/10/2015 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 22/10/2015 | 1.50p | 1.50p | 1.25p | 1.43p | 60000 |
| 21/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/10/2015 | 1.50p | 1.50p | 1.31p | 1.50p | 5000 |
| 19/10/2015 | 1.50p | 1.50p | 1.30p | 1.50p | 9470 |
| 16/10/2015 | 1.33p | 1.50p | 1.33p | 1.50p | 506331 |
| 15/10/2015 | 1.33p | 1.33p | 1.33p | 1.33p | 7500 |
| 14/10/2015 | 1.33p | 1.33p | 1.25p | 1.33p | 9500 |
| 13/10/2015 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 12/10/2015 | 1.33p | 1.33p | 1.25p | 1.33p | 40539 |
| 09/10/2015 | 1.33p | 1.33p | 1.25p | 1.33p | 2500 |
| 08/10/2015 | 1.33p | 1.33p | 1.25p | 1.33p | 7000 |
| 07/10/2015 | 1.33p | 1.33p | 1.27p | 1.33p | 100000 |
| 06/10/2015 | 1.33p | 1.38p | 1.25p | 1.33p | 0 |
| 05/10/2015 | 1.33p | 1.38p | 1.25p | 1.33p | 15000 |
| 02/10/2015 | 1.33p | 1.33p | 1.25p | 1.33p | 20000 |
| 01/10/2015 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 30/09/2015 | 1.33p | 1.38p | 1.00p | 1.33p | 676080 |
| 29/09/2015 | 1.33p | 1.33p | 1.25p | 1.33p | 45000 |
| 28/09/2015 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 25/09/2015 | 1.33p | 1.50p | 1.28p | 1.33p | 150000 |
| 24/09/2015 | 1.38p | 1.45p | 1.20p | 1.33p | 373462 |
| 23/09/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 22/09/2015 | 1.63p | 1.63p | 1.38p | 1.38p | 50000 |
| 21/09/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/09/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 19434 |
| 17/09/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 35000 |
| 16/09/2015 | 1.63p | 1.65p | 1.63p | 1.63p | 5700 |
| 15/09/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 57942 |
| 14/09/2015 | 1.58p | 1.71p | 1.58p | 1.63p | 349900 |
| 11/09/2015 | 1.58p | 1.66p | 1.58p | 1.58p | 12000 |
| 10/09/2015 | 1.43p | 1.58p | 1.40p | 1.58p | 275942 |
| 09/09/2015 | 1.38p | 1.47p | 1.38p | 1.43p | 379813 |
| 08/09/2015 | 1.38p | 1.50p | 1.25p | 1.38p | 100000 |
| 07/09/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 04/09/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 100000 |
| 03/09/2015 | 1.38p | 1.38p | 1.26p | 1.38p | 208000 |
| 02/09/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 01/09/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 28/08/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 27/08/2015 | 1.50p | 1.50p | 1.25p | 1.38p | 490000 |
| 26/08/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/08/2015 | 1.63p | 1.63p | 1.45p | 1.50p | 323103 |
| 24/08/2015 | 1.75p | 1.75p | 1.51p | 1.63p | 420000 |
| 21/08/2015 | 1.75p | 1.75p | 1.65p | 1.75p | 48142 |
| 20/08/2015 | 1.63p | 1.75p | 1.55p | 1.75p | 583365 |
| 19/08/2015 | 1.38p | 1.75p | 1.38p | 1.63p | 136347 |
| 18/08/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 17/08/2015 | 1.38p | 1.40p | 1.38p | 1.38p | 19691 |
| 14/08/2015 | 1.25p | 1.50p | 1.25p | 1.38p | 1147500 |
| 13/08/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/08/2015 | 1.25p | 1.39p | 1.25p | 1.25p | 13225 |
| 11/08/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/08/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/08/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 48911 |
| 06/08/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/08/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/08/2015 | 1.25p | 1.25p | 1.13p | 1.25p | 30000 |
| 03/08/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 31/07/2015 | 1.25p | 1.25p | 1.13p | 1.25p | 40000 |
| 30/07/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/07/2015 | 1.13p | 1.39p | 1.13p | 1.25p | 528793 |
| 28/07/2015 | 1.25p | 1.25p | 1.00p | 1.13p | 908884 |
| 27/07/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/07/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/07/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/07/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/07/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/07/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/07/2015 | 1.25p | 1.35p | 1.25p | 1.25p | 254125 |
| 16/07/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/07/2015 | 1.13p | 1.25p | 1.13p | 1.25p | 150000 |
| 14/07/2015 | 1.13p | 1.23p | 1.13p | 1.13p | 10000 |
| 13/07/2015 | 1.13p | 1.25p | 1.13p | 1.13p | 19721 |
| 10/07/2015 | 1.13p | 1.24p | 1.13p | 1.13p | 39211 |
| 09/07/2015 | 1.50p | 1.50p | 1.10p | 1.13p | 1789412 |
| 08/07/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/07/2015 | 1.63p | 1.70p | 1.34p | 1.50p | 330286 |
*Close Price adjusted for both dividends and splits