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
08/12/2011 10.00p 10.25p 10.00p 10.00p 4900
07/12/2011 10.00p 10.00p 9.67p 10.00p 0
06/12/2011 10.00p 10.00p 9.67p 10.00p 0
05/12/2011 10.00p 10.00p 9.67p 10.00p 2000
02/12/2011 9.75p 10.00p 9.75p 10.00p 50000
01/12/2011 9.75p 9.75p 9.26p 9.75p 5000
30/11/2011 9.75p 9.75p 9.25p 9.75p 0
29/11/2011 9.75p 9.75p 9.25p 9.75p 0
28/11/2011 9.75p 9.75p 9.25p 9.75p 15000
25/11/2011 9.75p 9.75p 9.25p 9.75p 82807
24/11/2011 9.75p 10.00p 9.70p 9.75p 0
23/11/2011 9.75p 10.00p 9.70p 9.75p 0
22/11/2011 9.75p 10.00p 9.70p 9.75p 0
21/11/2011 9.75p 10.00p 9.70p 9.75p 0
18/11/2011 10.00p 10.00p 9.70p 9.75p 42092
17/11/2011 9.75p 10.50p 9.75p 10.00p 45000
16/11/2011 10.75p 10.75p 9.44p 9.75p 35256
15/11/2011 10.75p 12.00p 10.75p 10.75p 0
14/11/2011 10.75p 12.00p 10.75p 10.75p 0
11/11/2011 10.75p 12.00p 10.75p 10.75p 0
10/11/2011 10.75p 12.00p 10.75p 10.75p 0
09/11/2011 11.50p 12.00p 11.02p 11.50p 0
08/11/2011 12.00p 12.00p 11.02p 11.50p 55000
07/11/2011 12.00p 12.68p 12.00p 12.00p 2000
04/11/2011 12.00p 12.00p 11.30p 12.00p 32500
03/11/2011 12.00p 12.93p 12.00p 12.00p 0
02/11/2011 12.75p 12.93p 12.00p 12.00p 0
01/11/2011 12.75p 12.93p 12.50p 12.75p 0
31/10/2011 12.75p 12.93p 12.50p 12.75p 72658
28/10/2011 12.75p 12.75p 12.50p 12.75p 22091
27/10/2011 12.75p 12.75p 11.50p 12.75p 0
26/10/2011 12.13p 12.75p 11.50p 12.75p 0
25/10/2011 11.50p 12.63p 11.50p 12.13p 35793
24/10/2011 11.50p 11.50p 10.50p 11.50p 0
21/10/2011 11.50p 11.50p 10.50p 11.50p 0
20/10/2011 11.50p 11.50p 10.50p 11.50p 1964
19/10/2011 10.75p 11.50p 10.75p 11.50p 0
18/10/2011 10.75p 11.38p 10.75p 10.75p 0
17/10/2011 10.75p 11.38p 10.75p 10.75p 0
14/10/2011 10.75p 11.38p 10.75p 10.75p 0
13/10/2011 11.38p 11.38p 10.75p 10.75p 0
12/10/2011 11.13p 11.31p 11.13p 11.13p 0
11/10/2011 11.13p 11.31p 11.13p 11.13p 0
10/10/2011 11.13p 11.31p 11.13p 11.13p 13023
07/10/2011 11.13p 11.13p 10.88p 11.13p 0
06/10/2011 11.00p 11.13p 10.88p 11.13p 0
05/10/2011 11.00p 11.00p 10.88p 11.00p 25000
04/10/2011 11.00p 11.50p 10.63p 11.00p 0
03/10/2011 11.50p 11.50p 10.63p 11.25p 7718
30/09/2011 11.50p 12.50p 11.25p 11.50p 0
29/09/2011 11.50p 12.50p 11.25p 11.50p 0
28/09/2011 11.50p 12.50p 11.25p 11.50p 0
27/09/2011 11.25p 12.50p 11.25p 11.50p 0
26/09/2011 12.50p 12.50p 11.25p 11.25p 74789
23/09/2011 12.50p 12.50p 11.52p 12.50p 1481
22/09/2011 12.50p 12.50p 11.52p 12.50p 6500
21/09/2011 12.50p 12.50p 11.65p 12.50p 12300
20/09/2011 12.25p 12.63p 12.00p 12.50p 18000
19/09/2011 12.50p 12.50p 12.25p 12.25p 0
16/09/2011 12.50p 12.50p 12.50p 12.50p 0
15/09/2011 12.50p 12.50p 12.50p 12.50p 25000
14/09/2011 12.50p 12.50p 11.65p 12.50p 307
13/09/2011 12.50p 12.68p 11.61p 12.50p 12700
12/09/2011 12.25p 12.50p 12.02p 12.50p 9700
09/09/2011 12.50p 12.50p 11.00p 12.25p 104941
08/09/2011 13.50p 13.50p 11.00p 12.75p 124131
07/09/2011 11.00p 11.55p 11.00p 11.00p 588
06/09/2011 11.00p 11.00p 10.30p 11.00p 18500
05/09/2011 11.00p 11.58p 11.00p 11.00p 0
02/09/2011 11.00p 11.58p 11.00p 11.00p 21050
01/09/2011 11.00p 11.45p 11.00p 11.00p 0
31/08/2011 11.00p 11.45p 11.00p 11.00p 100000
30/08/2011 11.50p 11.50p 11.00p 11.00p 60000
26/08/2011 12.25p 12.25p 10.50p 11.50p 63750
25/08/2011 12.25p 12.50p 12.00p 12.25p 0
24/08/2011 12.50p 12.50p 12.00p 12.25p 0
23/08/2011 12.25p 12.50p 12.00p 12.50p 0
22/08/2011 12.00p 12.25p 12.00p 12.25p 20000
19/08/2011 12.00p 13.00p 11.74p 12.00p 0
18/08/2011 13.00p 13.00p 11.74p 12.00p 12112
17/08/2011 13.00p 13.00p 13.00p 13.00p 0
16/08/2011 13.00p 13.00p 13.00p 13.00p 2250
15/08/2011 13.00p 13.00p 12.75p 13.00p 0
12/08/2011 13.00p 13.00p 12.75p 13.00p 0
11/08/2011 12.75p 13.00p 12.75p 13.00p 0
10/08/2011 12.75p 12.75p 12.15p 12.75p 5000
09/08/2011 14.00p 14.00p 12.00p 12.75p 37300
08/08/2011 14.50p 14.50p 13.00p 14.00p 0
05/08/2011 14.75p 14.75p 13.00p 14.50p 30300
04/08/2011 15.50p 15.50p 14.75p 14.75p 0
03/08/2011 16.25p 16.25p 15.50p 15.50p 0
02/08/2011 16.25p 16.25p 15.50p 16.25p 25000
01/08/2011 16.50p 16.50p 16.25p 16.25p 0
29/07/2011 16.50p 17.25p 15.72p 16.50p 0
28/07/2011 17.25p 17.25p 15.72p 16.50p 44049
27/07/2011 17.25p 17.25p 16.50p 17.25p 11000
26/07/2011 17.25p 17.50p 16.52p 17.25p 0
25/07/2011 17.50p 17.50p 16.52p 17.25p 1228
22/07/2011 17.50p 17.50p 16.60p 17.50p 1300
21/07/2011 17.50p 18.20p 16.81p 17.50p 0
20/07/2011 17.50p 18.20p 16.81p 17.50p 0
19/07/2011 17.25p 18.20p 16.81p 17.50p 0
18/07/2011 17.50p 18.20p 16.81p 17.25p 105000
15/07/2011 16.25p 17.50p 16.25p 17.50p 115000
14/07/2011 16.50p 16.50p 15.50p 16.25p 108484
13/07/2011 16.75p 16.75p 16.00p 16.50p 45332
12/07/2011 16.75p 16.75p 16.00p 16.75p 40000
11/07/2011 17.00p 17.00p 16.00p 16.75p 17500
08/07/2011 17.00p 17.00p 16.62p 17.00p 15000
07/07/2011 17.00p 17.00p 16.62p 17.00p 2817
06/07/2011 17.00p 17.00p 16.62p 17.00p 2600
05/07/2011 16.50p 17.00p 16.50p 17.00p 8720
04/07/2011 15.75p 17.00p 15.75p 16.50p 70000
01/07/2011 15.75p 15.75p 15.30p 15.75p 0
30/06/2011 15.75p 15.75p 15.30p 15.75p 10000
29/06/2011 16.00p 16.05p 15.14p 15.75p 21620
28/06/2011 16.00p 16.00p 15.10p 16.00p 22337
27/06/2011 16.75p 17.00p 15.00p 16.00p 55000
24/06/2011 17.25p 17.45p 16.50p 16.75p 35132
23/06/2011 17.50p 17.50p 17.00p 17.25p 4412
22/06/2011 16.50p 17.50p 16.00p 17.50p 62539
21/06/2011 17.75p 17.75p 16.00p 16.00p 47880
20/06/2011 19.00p 19.00p 17.00p 17.75p 45663
17/06/2011 19.00p 19.00p 18.00p 19.00p 11743
16/06/2011 19.00p 19.00p 19.00p 19.00p 0
15/06/2011 19.00p 19.25p 18.95p 19.00p 0
14/06/2011 19.00p 19.25p 18.95p 19.00p 0
13/06/2011 19.25p 19.25p 18.95p 19.00p 35000
10/06/2011 19.25p 19.25p 18.50p 19.25p 0
09/06/2011 19.25p 19.25p 18.50p 19.25p 11497
08/06/2011 19.50p 19.50p 18.50p 19.25p 10000
07/06/2011 19.50p 19.50p 18.52p 19.50p 229
06/06/2011 19.75p 19.75p 18.89p 19.50p 32384
03/06/2011 19.75p 19.75p 19.00p 19.75p 0
02/06/2011 20.00p 20.00p 19.00p 19.75p 6178
01/06/2011 20.00p 20.00p 19.00p 20.00p 10000
31/05/2011 20.00p 20.00p 19.02p 20.00p 0
27/05/2011 20.00p 20.00p 19.02p 20.00p 0
26/05/2011 20.00p 20.00p 19.02p 20.00p 4000
25/05/2011 20.00p 20.00p 19.00p 20.00p 20000
24/05/2011 18.75p 19.50p 18.75p 19.00p 15166
23/05/2011 18.75p 19.37p 18.50p 18.75p 0
20/05/2011 18.75p 19.37p 18.50p 18.75p 10478
19/05/2011 18.75p 19.00p 18.25p 18.75p 0
18/05/2011 18.75p 19.00p 18.25p 18.75p 0
17/05/2011 18.25p 19.00p 18.25p 18.75p 5164
16/05/2011 20.00p 20.00p 17.00p 18.25p 14499
13/05/2011 20.00p 20.00p 19.02p 20.00p 0
12/05/2011 20.00p 20.00p 19.02p 20.00p 405
11/05/2011 21.00p 21.00p 19.03p 20.00p 3790
10/05/2011 21.00p 21.00p 20.02p 21.00p 1447
09/05/2011 21.00p 21.30p 20.10p 21.00p 0
06/05/2011 21.00p 21.30p 20.10p 21.00p 6591
05/05/2011 22.00p 22.00p 20.50p 21.00p 22000
04/05/2011 22.00p 23.00p 22.00p 22.00p 0
03/05/2011 22.00p 23.00p 22.00p 22.00p 0
28/04/2011 22.00p 23.00p 22.00p 22.00p 0
27/04/2011 22.00p 23.00p 22.00p 22.00p 0
26/04/2011 22.25p 23.00p 22.00p 22.00p 0
21/04/2011 22.25p 23.00p 22.00p 22.25p 0
20/04/2011 22.25p 23.00p 22.00p 22.25p 0
19/04/2011 23.00p 23.00p 22.00p 22.25p 14500
18/04/2011 23.50p 23.50p 22.00p 23.00p 10780
15/04/2011 23.00p 23.50p 22.03p 23.50p 0
14/04/2011 23.50p 23.50p 22.03p 23.00p 0
13/04/2011 23.50p 23.50p 22.03p 23.50p 1000
12/04/2011 23.50p 23.50p 22.01p 23.50p 0
11/04/2011 23.50p 23.50p 22.01p 23.50p 0
08/04/2011 23.50p 23.50p 22.01p 23.50p 0
07/04/2011 23.50p 23.50p 22.01p 23.50p 15862
06/04/2011 23.50p 23.95p 22.00p 23.50p 0
05/04/2011 23.50p 23.95p 22.00p 23.50p 0
04/04/2011 23.50p 23.95p 22.00p 23.50p 23500
01/04/2011 23.50p 24.00p 22.00p 23.50p 0
31/03/2011 23.50p 24.00p 22.00p 23.50p 0
30/03/2011 24.00p 24.00p 22.00p 23.50p 13000
29/03/2011 24.00p 25.00p 23.13p 24.00p 0
28/03/2011 24.00p 25.00p 23.13p 24.00p 55605
25/03/2011 24.00p 24.00p 24.00p 24.00p 30070
24/03/2011 24.00p 24.24p 24.00p 24.00p 2500
23/03/2011 24.00p 24.00p 23.00p 24.00p 10416
22/03/2011 24.50p 24.50p 23.00p 24.00p 1096
21/03/2011 24.00p 24.50p 23.00p 24.50p 0
18/03/2011 24.00p 24.00p 23.00p 24.00p 1954
17/03/2011 24.75p 24.75p 23.75p 24.00p 25116
16/03/2011 24.00p 25.25p 23.75p 24.75p 64475
15/03/2011 26.00p 26.00p 24.00p 24.00p 9015
14/03/2011 26.00p 27.67p 25.00p 26.00p 101619
11/03/2011 25.50p 25.50p 24.00p 25.50p 7814
10/03/2011 25.50p 26.50p 24.63p 25.50p 46650
09/03/2011 25.50p 26.50p 25.00p 25.50p 121401
08/03/2011 25.50p 26.00p 23.00p 25.50p 365995
07/03/2011 26.50p 27.00p 25.00p 25.50p 67596
04/03/2011 26.00p 27.00p 25.60p 26.75p 40898
03/03/2011 22.75p 26.00p 23.32p 26.00p 261352
02/03/2011 23.00p 22.75p 22.18p 22.75p 49275
01/03/2011 23.00p 24.00p 22.24p 23.00p 455322
28/02/2011 22.00p 22.99p 22.00p 22.00p 825500
25/02/2011 22.00p 22.99p 21.98p 22.00p 743300
24/02/2011 23.00p 23.00p 22.00p 23.00p 7704

*Close Price adjusted for both dividends and splits