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
28/02/2022 0.80p 0.80p 0.75p 0.80p 201991
25/02/2022 0.80p 0.82p 0.75p 0.80p 87186
24/02/2022 0.80p 0.82p 0.75p 0.80p 567937
23/02/2022 0.83p 0.83p 0.77p 0.83p 613638
22/02/2022 0.85p 0.85p 0.77p 0.83p 720647
21/02/2022 0.85p 0.90p 0.80p 0.85p 2154112
18/02/2022 0.85p 0.86p 0.80p 0.80p 446839
17/02/2022 0.85p 0.85p 0.81p 0.85p 110705
16/02/2022 0.85p 0.85p 0.80p 0.85p 2338888
15/02/2022 0.83p 0.90p 0.75p 0.85p 6118264
14/02/2022 0.75p 0.88p 0.70p 0.83p 1201369
11/02/2022 0.70p 0.75p 0.68p 0.75p 3166471
10/02/2022 0.70p 0.74p 0.67p 0.70p 552651
09/02/2022 0.70p 0.72p 0.70p 0.70p 7905
08/02/2022 0.73p 0.73p 0.67p 0.70p 660466
07/02/2022 0.73p 0.73p 0.66p 0.73p 154911
04/02/2022 0.75p 0.77p 0.70p 0.73p 471849
03/02/2022 0.75p 0.79p 0.72p 0.75p 552514
02/02/2022 0.70p 0.80p 0.65p 0.75p 2506354
01/02/2022 0.70p 0.73p 0.65p 0.70p 122130
31/01/2022 0.70p 0.73p 0.65p 0.70p 64440
28/01/2022 0.73p 0.74p 0.70p 0.70p 6488235
27/01/2022 0.73p 0.75p 0.73p 0.73p 161361
26/01/2022 0.73p 0.73p 0.70p 0.73p 100000
25/01/2022 0.73p 0.75p 0.70p 0.73p 766343
24/01/2022 0.75p 0.78p 0.70p 0.73p 1010265
21/01/2022 0.75p 0.80p 0.75p 0.75p 10638
20/01/2022 0.80p 0.82p 0.70p 0.75p 1257426
19/01/2022 0.65p 0.90p 0.60p 0.80p 11116961
18/01/2022 0.65p 0.66p 0.60p 0.65p 4253
17/01/2022 0.65p 0.67p 0.60p 0.65p 334746
14/01/2022 0.65p 0.67p 0.62p 0.65p 318638
13/01/2022 0.65p 0.67p 0.62p 0.65p 50588
12/01/2022 0.65p 0.69p 0.62p 0.65p 1444850
10/01/2022 0.65p 0.70p 0.61p 0.65p 1287917
07/01/2022 0.65p 0.68p 0.61p 0.65p 578454
06/01/2022 0.65p 0.69p 0.65p 0.65p 286
05/01/2022 0.65p 0.69p 0.61p 0.65p 37821
04/01/2022 0.63p 0.69p 0.60p 0.65p 1185841
03/01/2022 0.60p 0.64p 0.58p 0.63p 1677947
31/12/2021 0.60p 0.64p 0.58p 0.63p 1677947
30/12/2021 0.60p 0.64p 0.58p 0.60p 302055
29/12/2021 0.60p 0.62p 0.60p 0.60p 50588
28/12/2021 0.60p 0.63p 0.60p 0.60p 190314
27/12/2021 0.60p 0.63p 0.60p 0.60p 190314
24/12/2021 0.60p 0.63p 0.60p 0.60p 190314
23/12/2021 0.63p 0.63p 0.55p 0.60p 2399942
22/12/2021 0.63p 0.63p 0.62p 0.63p 168431
21/12/2021 0.63p 0.63p 0.60p 0.63p 25117
20/12/2021 0.68p 0.68p 0.52p 0.63p 4686025
17/12/2021 0.68p 0.69p 0.65p 0.68p 645578
16/12/2021 0.68p 0.69p 0.65p 0.68p 1117908
15/12/2021 0.68p 0.68p 0.65p 0.68p 602777
14/12/2021 0.68p 0.70p 0.66p 0.68p 17277
13/12/2021 0.68p 0.70p 0.65p 0.68p 659761
10/12/2021 0.68p 0.70p 0.66p 0.68p 118352
09/12/2021 0.68p 0.70p 0.66p 0.68p 1540517
08/12/2021 0.68p 0.70p 0.66p 0.68p 203205
07/12/2021 0.78p 0.78p 0.66p 0.68p 5602431
06/12/2021 0.75p 0.75p 0.72p 0.73p 151038
03/12/2021 0.75p 0.79p 0.72p 0.75p 433761
02/12/2021 0.73p 0.79p 0.73p 0.75p 2527434
01/12/2021 0.73p 0.75p 0.73p 0.73p 1567415
30/11/2021 0.73p 0.78p 0.73p 0.73p 1288173
29/11/2021 0.78p 0.78p 0.73p 0.73p 3055985
26/11/2021 0.78p 0.80p 0.72p 0.78p 2655863
25/11/2021 0.75p 0.81p 0.75p 0.78p 3796461
24/11/2021 0.85p 0.87p 0.76p 0.83p 13984296
23/11/2021 0.85p 0.88p 0.80p 0.85p 515831
22/11/2021 0.85p 0.85p 0.82p 0.85p 130919
19/11/2021 0.88p 0.88p 0.80p 0.85p 802561
18/11/2021 0.88p 0.88p 0.80p 0.88p 1153283
17/11/2021 0.80p 0.95p 0.80p 0.88p 2745134
16/11/2021 0.78p 0.83p 0.78p 0.80p 1830667
15/11/2021 0.78p 0.80p 0.75p 0.78p 42827
12/11/2021 0.82p 0.82p 0.75p 0.78p 1643578
11/11/2021 0.82p 0.82p 0.78p 0.82p 68899
10/11/2021 0.83p 0.83p 0.78p 0.82p 674854
09/11/2021 0.80p 0.84p 0.80p 0.83p 3306245
08/11/2021 0.83p 0.83p 0.75p 0.80p 1296010
05/11/2021 0.83p 0.83p 0.80p 0.83p 55127
04/11/2021 0.83p 0.83p 0.80p 0.83p 442672
03/11/2021 0.83p 0.83p 0.77p 0.83p 967730
02/11/2021 0.80p 0.83p 0.77p 0.83p 1644684
01/11/2021 0.80p 0.80p 0.80p 0.80p 0
29/10/2021 0.83p 0.84p 0.80p 0.80p 551130
28/10/2021 0.83p 0.85p 0.80p 0.83p 335107
27/10/2021 0.85p 0.90p 0.82p 0.83p 2308073
26/10/2021 0.90p 0.90p 0.80p 0.83p 3153130
25/10/2021 0.90p 0.92p 0.85p 0.90p 953106
22/10/2021 0.90p 0.92p 0.85p 0.90p 1641944
21/10/2021 0.85p 0.94p 0.83p 0.90p 1008589
20/10/2021 0.90p 0.91p 0.85p 0.85p 1636352
19/10/2021 0.93p 0.93p 0.85p 0.90p 3892712
18/10/2021 0.83p 0.93p 0.83p 0.93p 5138585
15/10/2021 0.78p 0.83p 0.76p 0.83p 2577940
14/10/2021 0.78p 0.80p 0.76p 0.78p 2294631
13/10/2021 0.80p 0.80p 0.75p 0.78p 1702737
12/10/2021 0.78p 0.80p 0.77p 0.80p 725594
11/10/2021 0.85p 0.85p 0.77p 0.78p 2024566
08/10/2021 0.85p 0.89p 0.81p 0.85p 156131
07/10/2021 0.80p 0.85p 0.77p 0.85p 1639778
06/10/2021 0.78p 0.80p 0.76p 0.80p 1404491
05/10/2021 0.78p 0.90p 0.75p 0.78p 8695543
04/10/2021 0.78p 0.80p 0.75p 0.78p 124957
01/10/2021 0.78p 0.80p 0.76p 0.78p 239169
30/09/2021 0.80p 0.84p 0.76p 0.78p 655882
29/09/2021 0.78p 0.80p 0.78p 0.78p 25112
28/09/2021 0.78p 0.80p 0.78p 0.78p 750248
27/09/2021 0.78p 0.80p 0.75p 0.78p 53958
24/09/2021 0.78p 0.80p 0.75p 0.78p 1216041
23/09/2021 0.78p 0.80p 0.76p 0.78p 133487
22/09/2021 0.78p 0.80p 0.77p 0.78p 701200
21/09/2021 0.78p 0.80p 0.72p 0.75p 602825
20/09/2021 0.83p 0.84p 0.75p 0.78p 2659839
17/09/2021 0.78p 0.84p 0.78p 0.83p 3786094
16/09/2021 0.78p 0.79p 0.76p 0.78p 262382
15/09/2021 0.83p 0.85p 0.76p 0.78p 3775960
14/09/2021 0.90p 0.90p 0.82p 0.83p 5736560
13/09/2021 0.95p 0.95p 0.84p 0.90p 10197238
10/09/2021 0.78p 1.28p 0.75p 0.95p 51269836
09/09/2021 0.78p 0.78p 0.75p 0.78p 88521
08/09/2021 0.73p 0.78p 0.71p 0.78p 4398816
07/09/2021 0.73p 0.75p 0.73p 0.73p 110198
06/09/2021 0.73p 0.75p 0.71p 0.73p 1424938
03/09/2021 0.73p 0.75p 0.72p 0.73p 158473
02/09/2021 0.73p 0.75p 0.71p 0.73p 41390
01/09/2021 0.73p 0.75p 0.71p 0.73p 1000715
31/08/2021 0.73p 0.75p 0.71p 0.73p 370884
30/08/2021 0.73p 0.75p 0.72p 0.73p 267370
27/08/2021 0.73p 0.75p 0.72p 0.73p 267370
26/08/2021 0.73p 0.75p 0.71p 0.73p 1182747
25/08/2021 0.73p 0.75p 0.73p 0.73p 272946
24/08/2021 0.73p 0.75p 0.71p 0.73p 168216
23/08/2021 0.73p 0.75p 0.73p 0.73p 1264
20/08/2021 0.73p 0.75p 0.71p 0.73p 797052
19/08/2021 0.73p 0.75p 0.73p 0.73p 266148
18/08/2021 0.75p 0.75p 0.71p 0.73p 1107584
17/08/2021 0.78p 0.78p 0.75p 0.75p 380934
16/08/2021 0.78p 0.79p 0.75p 0.78p 252073
13/08/2021 0.78p 0.79p 0.75p 0.78p 100756
12/08/2021 0.78p 0.80p 0.75p 0.78p 1379527
11/08/2021 0.78p 0.79p 0.75p 0.78p 373579
10/08/2021 0.78p 0.79p 0.75p 0.78p 8873
09/08/2021 0.78p 0.79p 0.75p 0.78p 182651
06/08/2021 0.78p 0.79p 0.75p 0.78p 918394
05/08/2021 0.78p 0.80p 0.76p 0.78p 1768221
04/08/2021 0.80p 0.85p 0.76p 0.78p 2610980
03/08/2021 0.80p 0.82p 0.76p 0.80p 1430430
02/08/2021 0.80p 0.82p 0.76p 0.80p 236206
30/07/2021 0.80p 0.82p 0.76p 0.80p 248581
29/07/2021 0.80p 0.82p 0.76p 0.80p 275329
28/07/2021 0.80p 0.82p 0.76p 0.80p 551079
27/07/2021 0.80p 0.82p 0.77p 0.80p 7889
26/07/2021 0.80p 0.82p 0.77p 0.80p 308186
23/07/2021 0.80p 0.83p 0.78p 0.80p 395942
22/07/2021 0.83p 0.83p 0.80p 0.80p 2076061
21/07/2021 0.83p 0.83p 0.80p 0.83p 440478
20/07/2021 0.83p 0.83p 0.80p 0.83p 453605
19/07/2021 0.83p 0.83p 0.80p 0.83p 220522
16/07/2021 0.90p 0.90p 0.80p 0.83p 4640510
15/07/2021 0.93p 0.93p 0.85p 0.90p 833848
14/07/2021 0.83p 0.93p 0.78p 0.93p 4707609
13/07/2021 0.93p 0.93p 0.81p 0.83p 6743832
12/07/2021 1.03p 1.08p 1.00p 1.05p 3377781
09/07/2021 1.00p 1.12p 0.96p 1.03p 7587228
08/07/2021 1.00p 1.04p 0.95p 1.00p 1811734
07/07/2021 1.05p 1.05p 0.95p 1.00p 699882
06/07/2021 1.05p 1.10p 0.96p 1.05p 1114861
05/07/2021 1.05p 1.13p 0.96p 1.05p 3615818
02/07/2021 0.98p 1.09p 0.97p 1.05p 1873290
01/07/2021 0.95p 1.04p 0.94p 0.98p 2926746
30/06/2021 0.95p 0.95p 0.91p 0.95p 14256
29/06/2021 0.95p 1.00p 0.91p 0.95p 210290
28/06/2021 0.95p 1.00p 0.91p 0.95p 2087835
25/06/2021 0.95p 1.00p 0.90p 0.95p 832614
24/06/2021 0.95p 1.07p 0.90p 0.95p 2017240
23/06/2021 0.95p 0.99p 0.90p 0.95p 299657
22/06/2021 0.95p 0.99p 0.90p 0.95p 1613351
21/06/2021 0.95p 0.95p 0.88p 0.95p 4783589
18/06/2021 0.88p 0.98p 0.86p 0.95p 4940459
17/06/2021 0.90p 0.90p 0.85p 0.88p 908199
16/06/2021 0.88p 1.05p 0.86p 0.90p 7788806
15/06/2021 0.88p 0.88p 0.87p 0.88p 827727
14/06/2021 0.88p 0.89p 0.87p 0.88p 963803
11/06/2021 0.88p 0.89p 0.85p 0.88p 2398942
10/06/2021 0.88p 0.90p 0.83p 0.88p 459748
09/06/2021 0.88p 0.88p 0.85p 0.88p 215125
08/06/2021 0.88p 0.90p 0.85p 0.88p 1633049
07/06/2021 0.88p 0.88p 0.85p 0.88p 1207279
04/06/2021 0.88p 0.90p 0.87p 0.88p 4078404
03/06/2021 0.88p 0.90p 0.85p 0.88p 851035
02/06/2021 0.88p 0.90p 0.85p 0.88p 1496915
01/06/2021 0.88p 0.90p 0.87p 0.88p 1089019
31/05/2021 0.88p 0.88p 0.86p 0.88p 179980
28/05/2021 0.88p 0.88p 0.86p 0.88p 179980
27/05/2021 0.90p 0.95p 0.87p 0.88p 1408182
26/05/2021 0.93p 0.93p 0.86p 0.90p 1305507
25/05/2021 0.93p 0.93p 0.90p 0.93p 1019709
24/05/2021 0.93p 0.95p 0.90p 0.93p 680728

*Close Price adjusted for both dividends and splits