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
16/12/2010 23.50p 23.50p 21.02p 22.00p 3000
15/12/2010 24.75p 25.73p 22.00p 23.00p 144662
14/12/2010 18.75p 25.25p 18.75p 22.75p 346326
13/12/2010 18.75p 18.75p 18.25p 18.50p 25000
10/12/2010 18.50p 18.90p 18.25p 18.75p 84500
09/12/2010 18.00p 18.88p 18.00p 18.50p 18133
08/12/2010 18.00p 18.40p 17.05p 18.00p 44250
07/12/2010 17.50p 18.00p 17.00p 18.00p 36289
06/12/2010 18.50p 18.50p 17.00p 17.50p 11257
03/12/2010 19.00p 19.00p 18.50p 18.50p 0
02/12/2010 19.00p 19.00p 18.25p 19.00p 25000
01/12/2010 19.00p 19.00p 19.00p 19.00p 0
30/11/2010 18.75p 19.00p 18.75p 19.00p 0
29/11/2010 18.50p 18.75p 18.25p 18.75p 14000
26/11/2010 18.50p 19.00p 18.50p 18.50p 5000
25/11/2010 20.00p 20.00p 18.50p 18.50p 3000
24/11/2010 20.50p 20.50p 19.75p 20.00p 8000
23/11/2010 20.50p 20.50p 19.00p 20.50p 55000
22/11/2010 20.00p 20.69p 20.00p 20.50p 36302
19/11/2010 20.00p 20.58p 20.00p 20.00p 2500
18/11/2010 19.50p 20.00p 19.50p 20.00p 0
17/11/2010 19.50p 19.50p 19.50p 19.50p 0
16/11/2010 19.50p 19.50p 19.50p 19.50p 0
15/11/2010 19.75p 19.98p 19.00p 19.50p 70174
12/11/2010 19.75p 19.75p 19.75p 19.75p 0
11/11/2010 19.75p 19.95p 19.50p 19.75p 30000
10/11/2010 19.75p 19.75p 19.75p 19.75p 0
09/11/2010 19.75p 20.00p 19.75p 19.75p 16117
08/11/2010 19.00p 19.89p 19.00p 19.75p 20186
05/11/2010 18.50p 19.28p 18.35p 19.00p 27000
04/11/2010 18.50p 18.50p 18.50p 18.50p 0
03/11/2010 18.50p 18.50p 18.50p 18.50p 0
02/11/2010 18.50p 18.50p 17.60p 18.50p 7960
01/11/2010 18.50p 18.50p 18.43p 18.50p 10000
29/10/2010 19.00p 19.00p 18.70p 19.00p 13000
28/10/2010 19.00p 19.00p 18.02p 19.00p 2000
27/10/2010 19.00p 19.00p 18.00p 19.00p 6000
26/10/2010 19.00p 19.00p 19.00p 19.00p 0
25/10/2010 19.00p 19.00p 15.00p 19.00p 9414
22/10/2010 19.00p 19.00p 19.00p 19.00p 0
21/10/2010 19.00p 19.50p 17.50p 19.00p 22000
20/10/2010 19.50p 19.50p 18.50p 19.00p 0
19/10/2010 19.50p 19.50p 19.50p 19.50p 0
18/10/2010 19.50p 19.50p 19.50p 19.50p 0
15/10/2010 19.50p 19.50p 18.00p 19.50p 5000
14/10/2010 20.00p 20.00p 19.50p 19.50p 0
13/10/2010 20.00p 20.00p 20.00p 20.00p 0
12/10/2010 20.25p 20.25p 19.50p 20.00p 10000
11/10/2010 20.00p 20.25p 20.00p 20.25p 15000
08/10/2010 20.00p 20.00p 19.00p 20.00p 14000
07/10/2010 20.00p 20.00p 20.00p 20.00p 0
06/10/2010 20.25p 20.75p 20.00p 20.00p 10356
05/10/2010 20.25p 20.25p 20.25p 20.25p 0
04/10/2010 20.25p 20.25p 20.25p 20.25p 0
01/10/2010 20.75p 20.75p 18.75p 20.25p 50000
30/09/2010 21.50p 21.50p 21.00p 21.00p 0
29/09/2010 20.75p 21.50p 20.75p 21.50p 0
28/09/2010 21.00p 21.00p 20.13p 20.75p 5000
27/09/2010 22.25p 22.25p 20.20p 21.00p 23434
24/09/2010 22.25p 22.25p 21.00p 22.25p 49262
23/09/2010 22.25p 23.13p 21.38p 22.25p 41738
22/09/2010 22.50p 23.50p 21.75p 22.50p 14183
21/09/2010 22.00p 22.62p 21.25p 22.50p 96386
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

*Close Price adjusted for both dividends and splits