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
18/03/2021 0.88p 0.95p 0.85p 0.90p 2508744
17/03/2021 0.90p 0.93p 0.86p 0.88p 326967
16/03/2021 0.88p 0.94p 0.85p 0.90p 3164457
15/03/2021 0.88p 0.90p 0.85p 0.88p 550450
12/03/2021 0.93p 0.94p 0.85p 0.88p 3674732
11/03/2021 0.95p 1.00p 0.87p 0.93p 2106192
10/03/2021 0.95p 0.99p 0.90p 0.95p 1043490
09/03/2021 0.93p 1.00p 0.90p 0.95p 940247
08/03/2021 0.93p 1.00p 0.90p 0.93p 2670476
05/03/2021 0.98p 0.98p 0.90p 0.93p 1522297
04/03/2021 0.98p 0.98p 0.95p 0.98p 1751867
03/03/2021 0.95p 1.00p 0.90p 0.98p 2541808
02/03/2021 0.90p 0.98p 0.87p 0.95p 2074541
01/03/2021 0.93p 0.95p 0.85p 0.88p 1189754
26/02/2021 0.95p 0.95p 0.85p 0.93p 434149
25/02/2021 0.88p 1.00p 0.88p 0.95p 1746889
24/02/2021 0.93p 0.93p 0.85p 0.90p 2565018
23/02/2021 0.95p 1.04p 0.85p 0.98p 3236744
22/02/2021 0.95p 1.00p 0.90p 0.95p 839286
19/02/2021 0.93p 0.95p 0.88p 0.95p 2184259
18/02/2021 0.95p 1.00p 0.90p 0.93p 683552
17/02/2021 1.05p 1.10p 0.91p 0.95p 3969488
16/02/2021 0.98p 1.10p 0.95p 1.05p 2060927
15/02/2021 0.93p 1.00p 0.85p 0.98p 5094843
12/02/2021 0.93p 0.95p 0.90p 0.93p 78840
11/02/2021 0.98p 1.00p 0.95p 0.98p 773691
10/02/2021 0.93p 1.00p 0.93p 0.98p 2640353
09/02/2021 0.98p 0.99p 0.91p 0.93p 2916321
08/02/2021 0.98p 1.00p 0.95p 0.98p 1549706
05/02/2021 1.05p 1.05p 1.00p 1.05p 1404189
04/02/2021 1.00p 1.05p 0.97p 1.05p 2572505
03/02/2021 0.98p 1.05p 0.95p 1.00p 3432028
02/02/2021 1.05p 1.05p 1.00p 1.03p 1600010
01/02/2021 1.05p 1.09p 1.00p 1.05p 3886060
29/01/2021 1.05p 1.10p 1.00p 1.05p 4139568
28/01/2021 1.05p 1.10p 0.92p 1.05p 18552828
27/01/2021 1.13p 1.25p 1.01p 1.13p 19882568
26/01/2021 1.75p 2.10p 1.21p 1.23p 30446270
25/01/2021 1.75p 1.78p 1.62p 1.75p 2126611
22/01/2021 1.83p 1.85p 1.70p 1.75p 2273447
21/01/2021 1.80p 1.85p 1.70p 1.83p 2416480
20/01/2021 1.90p 1.95p 1.70p 1.80p 3957597
19/01/2021 1.80p 2.09p 1.71p 1.90p 9518541
18/01/2021 1.80p 1.90p 1.70p 1.80p 2725934
15/01/2021 1.65p 1.84p 1.61p 1.80p 5010466
14/01/2021 1.80p 1.80p 1.61p 1.65p 2047669
13/01/2021 1.90p 1.98p 1.62p 1.80p 7056920
12/01/2021 1.65p 1.97p 1.60p 1.90p 6657164
11/01/2021 1.65p 1.70p 1.50p 1.63p 7056348
08/01/2021 1.80p 1.82p 1.55p 1.60p 7055371
07/01/2021 2.10p 2.20p 1.65p 1.80p 17515874
06/01/2021 1.38p 2.20p 1.31p 1.95p 34895908
05/01/2021 1.30p 1.35p 1.25p 1.35p 2870395
04/01/2021 1.13p 1.35p 1.06p 1.30p 9012555
01/01/2021 1.20p 1.20p 1.13p 1.18p 1298760
31/12/2020 1.20p 1.20p 1.13p 1.18p 1298760
30/12/2020 1.23p 1.23p 1.15p 1.23p 2911415
29/12/2020 1.15p 1.25p 1.11p 1.23p 4597237
28/12/2020 1.15p 1.18p 1.11p 1.15p 1075409
25/12/2020 1.15p 1.18p 1.11p 1.15p 1075409
24/12/2020 1.15p 1.18p 1.11p 1.15p 1075409
23/12/2020 1.15p 1.18p 1.10p 1.15p 2476719
22/12/2020 1.15p 1.18p 1.10p 1.15p 1219040
21/12/2020 1.15p 1.16p 1.10p 1.15p 1185039
18/12/2020 1.18p 1.18p 1.05p 1.15p 3460511
17/12/2020 1.18p 1.25p 1.10p 1.18p 1175601
16/12/2020 1.13p 1.22p 1.10p 1.18p 3333165
15/12/2020 1.10p 1.18p 1.10p 1.13p 1275980
14/12/2020 1.08p 1.15p 1.08p 1.10p 514625
11/12/2020 1.08p 1.15p 1.05p 1.08p 1181364
10/12/2020 1.35p 1.40p 1.05p 1.08p 8391892
09/12/2020 1.15p 1.50p 1.10p 1.28p 11463319
08/12/2020 1.18p 1.20p 1.10p 1.15p 2662089
07/12/2020 1.28p 1.35p 1.15p 1.18p 3557302
04/12/2020 1.15p 1.34p 1.15p 1.30p 4102404
03/12/2020 1.20p 1.25p 1.14p 1.15p 2022151
02/12/2020 1.10p 1.29p 1.02p 1.20p 10408640
01/12/2020 1.05p 1.18p 1.01p 1.10p 2945773
30/11/2020 1.10p 1.14p 0.97p 1.05p 10155088
27/11/2020 1.35p 1.39p 1.00p 1.10p 22010564
26/11/2020 1.00p 1.38p 0.93p 1.33p 43451672
25/11/2020 1.00p 1.04p 0.90p 1.00p 1322782
24/11/2020 0.90p 1.00p 0.86p 1.00p 1966866
23/11/2020 1.00p 1.00p 0.88p 0.90p 527619
20/11/2020 0.90p 1.00p 0.90p 1.00p 1733551
19/11/2020 0.88p 0.90p 0.86p 0.90p 1609089
18/11/2020 0.93p 0.93p 0.85p 0.90p 3148471
17/11/2020 0.98p 0.98p 0.91p 0.93p 225747
16/11/2020 1.02p 1.02p 0.94p 0.98p 758409
13/11/2020 0.93p 1.02p 0.90p 1.02p 2807611
12/11/2020 1.00p 1.00p 0.90p 0.93p 1043407
10/11/2020 0.93p 1.05p 0.91p 0.98p 2277413
09/11/2020 1.08p 1.08p 0.91p 0.93p 5193840
06/11/2020 1.03p 1.08p 0.98p 1.08p 1769400
05/11/2020 1.08p 1.10p 0.93p 1.03p 4803811
04/11/2020 1.10p 1.10p 1.00p 1.08p 405496
03/11/2020 1.13p 1.13p 1.00p 1.10p 1013974
02/11/2020 1.23p 1.25p 1.01p 1.13p 2044494
30/10/2020 1.10p 1.19p 1.03p 1.10p 793230
29/10/2020 1.13p 1.19p 1.00p 1.10p 1687999
28/10/2020 1.15p 1.24p 1.01p 1.13p 5459330
27/10/2020 1.30p 1.30p 1.13p 1.15p 2960196
26/10/2020 1.35p 1.40p 1.22p 1.30p 4104602
23/10/2020 1.15p 1.50p 1.11p 1.35p 12967896
22/10/2020 1.18p 1.20p 1.05p 1.15p 3676996
21/10/2020 1.23p 1.25p 1.10p 1.18p 3451520
20/10/2020 1.20p 1.49p 1.13p 1.23p 12833119
19/10/2020 1.13p 1.30p 1.08p 1.20p 10816388
16/10/2020 0.98p 1.28p 0.91p 1.13p 9989962
15/10/2020 0.98p 1.00p 0.91p 0.98p 999615
14/10/2020 1.00p 1.00p 0.91p 0.98p 2718592
13/10/2020 0.85p 1.00p 0.85p 1.00p 4851909
12/10/2020 0.85p 0.88p 0.80p 0.85p 993458
09/10/2020 0.85p 0.85p 0.78p 0.85p 2166841
08/10/2020 0.85p 0.85p 0.80p 0.85p 1174681
07/10/2020 0.85p 0.85p 0.80p 0.85p 477478
06/10/2020 0.88p 0.88p 0.78p 0.85p 3530317
05/10/2020 0.88p 0.88p 0.80p 0.88p 1900876
02/10/2020 0.88p 0.88p 0.80p 0.88p 1455807
01/10/2020 0.88p 0.88p 0.81p 0.88p 994514
30/09/2020 0.93p 0.93p 0.81p 0.88p 2885451
29/09/2020 0.93p 0.93p 0.85p 0.93p 5908502
28/09/2020 0.85p 0.94p 0.85p 0.93p 3126464
25/09/2020 0.93p 1.05p 0.83p 0.85p 9474602
24/09/2020 0.93p 0.94p 0.85p 0.93p 1240887
23/09/2020 0.90p 0.90p 0.82p 0.85p 3076326
22/09/2020 0.90p 0.92p 0.90p 0.90p 2140575
21/09/2020 0.95p 0.98p 0.82p 0.90p 3843956
18/09/2020 0.98p 0.98p 0.91p 0.95p 298177
17/09/2020 1.00p 1.00p 0.95p 0.98p 1525375
16/09/2020 1.00p 1.00p 0.95p 1.00p 596391
15/09/2020 1.00p 1.03p 0.95p 1.00p 1342071
14/09/2020 0.95p 1.09p 0.94p 1.00p 3008976
11/09/2020 0.95p 1.00p 0.92p 0.95p 1625989
10/09/2020 0.95p 1.05p 0.90p 1.00p 3894084
09/09/2020 0.95p 1.10p 0.93p 0.95p 6289412
08/09/2020 1.05p 1.08p 0.92p 0.95p 4320939
07/09/2020 0.95p 1.05p 0.93p 1.05p 3156300
04/09/2020 1.10p 1.14p 0.90p 0.95p 4662324
03/09/2020 1.00p 1.22p 1.00p 1.10p 10119203
02/09/2020 1.00p 1.02p 0.95p 1.00p 322036
01/09/2020 1.00p 1.03p 0.95p 1.00p 539581
31/08/2020 1.03p 1.03p 0.95p 1.00p 437327
28/08/2020 1.03p 1.03p 0.95p 1.00p 437327
27/08/2020 1.05p 1.05p 0.95p 1.05p 550221
26/08/2020 1.05p 1.07p 1.01p 1.05p 28106
25/08/2020 1.10p 1.10p 1.00p 1.05p 1734097
24/08/2020 1.05p 1.19p 1.05p 1.10p 4899514
21/08/2020 1.00p 1.12p 0.97p 1.05p 4027488
20/08/2020 1.00p 1.02p 0.90p 1.00p 521996
19/08/2020 1.03p 1.09p 0.95p 1.03p 1789300
18/08/2020 0.85p 1.09p 0.82p 1.03p 2078600
17/08/2020 0.95p 1.00p 0.80p 0.88p 6250910
14/08/2020 0.88p 0.99p 0.81p 0.95p 3774608
13/08/2020 0.88p 0.88p 0.80p 0.88p 562331
12/08/2020 0.88p 0.88p 0.77p 0.88p 1544509
11/08/2020 0.98p 0.98p 0.81p 0.88p 2446505
10/08/2020 1.00p 1.07p 0.90p 0.98p 6506303
07/08/2020 0.88p 1.04p 0.86p 1.00p 7149439
06/08/2020 0.88p 0.93p 0.82p 0.88p 275729
05/08/2020 0.88p 0.88p 0.82p 0.88p 636010
04/08/2020 0.88p 0.88p 0.82p 0.88p 176048
03/08/2020 0.88p 0.95p 0.82p 0.88p 992131
31/07/2020 0.88p 0.88p 0.80p 0.88p 2052252
30/07/2020 0.88p 0.89p 0.81p 0.88p 1123297
29/07/2020 0.80p 0.95p 0.80p 0.88p 1959902
28/07/2020 0.80p 0.82p 0.77p 0.80p 578109
27/07/2020 0.80p 0.84p 0.76p 0.80p 3117694
24/07/2020 0.80p 0.83p 0.76p 0.80p 2145633
23/07/2020 0.78p 0.84p 0.70p 0.80p 699152
22/07/2020 0.80p 0.80p 0.71p 0.78p 3887140
21/07/2020 0.73p 0.80p 0.71p 0.80p 3218801
20/07/2020 0.78p 0.78p 0.69p 0.73p 5090853
17/07/2020 0.78p 0.79p 0.75p 0.78p 234666
16/07/2020 0.78p 0.79p 0.75p 0.78p 274188
15/07/2020 0.78p 0.80p 0.75p 0.78p 1306429
14/07/2020 0.80p 0.82p 0.75p 0.78p 770330
13/07/2020 0.80p 0.83p 0.75p 0.80p 1455102
10/07/2020 0.80p 0.84p 0.78p 0.80p 1413594
09/07/2020 0.80p 0.85p 0.77p 0.80p 2361900
08/07/2020 0.90p 0.90p 0.75p 0.80p 770912
07/07/2020 0.85p 0.91p 0.82p 0.90p 2109315
06/07/2020 0.83p 0.85p 0.77p 0.85p 679081
03/07/2020 0.83p 0.85p 0.76p 0.83p 2277073
02/07/2020 0.85p 0.87p 0.80p 0.83p 1748773
01/07/2020 0.85p 0.87p 0.81p 0.85p 228631
30/06/2020 0.85p 0.85p 0.84p 0.85p 789064
29/06/2020 0.85p 0.88p 0.84p 0.85p 810425
26/06/2020 0.85p 0.88p 0.83p 0.85p 132200
25/06/2020 0.93p 0.93p 0.81p 0.85p 807425
24/06/2020 0.93p 0.93p 0.85p 0.93p 1590737
23/06/2020 0.93p 1.00p 0.85p 0.93p 1129087
22/06/2020 0.88p 0.93p 0.82p 0.93p 1610023
19/06/2020 0.88p 0.89p 0.85p 0.88p 1627185
18/06/2020 0.93p 0.95p 0.86p 0.88p 2652628
17/06/2020 0.93p 0.95p 0.88p 0.93p 708181
16/06/2020 0.93p 0.94p 0.88p 0.93p 410153
15/06/2020 0.93p 0.95p 0.87p 0.93p 746834
12/06/2020 0.95p 0.95p 0.87p 0.88p 2128673
11/06/2020 0.95p 0.97p 0.90p 0.95p 2866719

*Close Price adjusted for both dividends and splits