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
02/01/2020 1.18p 1.18p 1.15p 1.18p 37000
01/01/2020 1.18p 1.18p 1.18p 1.18p 0
31/12/2019 1.18p 1.18p 1.18p 1.18p 0
30/12/2019 1.18p 1.24p 1.15p 1.18p 328892
27/12/2019 1.18p 1.18p 1.18p 1.18p 0
26/12/2019 1.18p 1.18p 1.18p 1.18p 0
25/12/2019 1.18p 1.18p 1.18p 1.18p 0
24/12/2019 1.18p 1.18p 1.18p 1.18p 0
23/12/2019 1.18p 1.23p 1.18p 1.18p 119782
20/12/2019 1.18p 1.18p 1.13p 1.18p 200000
19/12/2019 1.18p 1.18p 1.15p 1.18p 122000
18/12/2019 1.25p 1.25p 1.15p 1.18p 24110
17/12/2019 1.18p 1.18p 1.18p 1.18p 0
16/12/2019 1.18p 1.18p 1.18p 1.18p 0
13/12/2019 1.18p 1.18p 1.18p 1.18p 0
12/12/2019 1.18p 1.18p 1.18p 1.18p 0
11/12/2019 1.18p 1.18p 1.18p 1.18p 0
10/12/2019 1.25p 1.25p 1.17p 1.18p 750000
09/12/2019 1.35p 1.35p 1.22p 1.25p 821522
06/12/2019 1.35p 1.35p 1.31p 1.35p 375316
05/12/2019 1.45p 1.45p 1.34p 1.35p 449289
04/12/2019 1.45p 1.45p 1.45p 1.45p 0
03/12/2019 1.45p 1.45p 1.40p 1.45p 37388
02/12/2019 1.50p 1.50p 1.42p 1.45p 206961
29/11/2019 1.60p 1.60p 1.50p 1.50p 165827
28/11/2019 1.50p 1.70p 1.40p 1.60p 1313295
27/11/2019 1.50p 1.56p 1.41p 1.50p 268899
26/11/2019 1.30p 1.55p 1.30p 1.50p 578964
25/11/2019 1.30p 1.43p 1.24p 1.30p 670552
22/11/2019 1.25p 1.25p 1.25p 1.25p 0
21/11/2019 1.25p 1.25p 1.16p 1.25p 272932
20/11/2019 1.28p 1.28p 1.16p 1.25p 330000
19/11/2019 1.35p 1.35p 1.23p 1.28p 864129
18/11/2019 1.35p 1.45p 1.28p 1.35p 48801
15/11/2019 1.35p 1.35p 1.35p 1.35p 0
14/11/2019 1.30p 1.49p 1.30p 1.35p 669003
13/11/2019 1.15p 1.39p 1.15p 1.30p 1199809
12/11/2019 1.15p 1.15p 1.15p 1.15p 0
11/11/2019 1.15p 1.17p 1.15p 1.15p 26072
08/11/2019 1.15p 1.17p 1.15p 1.15p 20749
07/11/2019 1.15p 1.17p 1.15p 1.15p 44967
06/11/2019 1.15p 1.15p 1.15p 1.15p 0
05/11/2019 1.25p 1.25p 1.15p 1.15p 165016
04/11/2019 1.10p 1.34p 1.10p 1.25p 952869
01/11/2019 1.10p 1.18p 1.00p 1.10p 316478
31/10/2019 1.20p 1.20p 1.10p 1.10p 200296
30/10/2019 1.30p 1.32p 1.15p 1.20p 252411
29/10/2019 1.30p 1.30p 1.30p 1.30p 0
28/10/2019 1.30p 1.30p 1.22p 1.30p 32408
25/10/2019 1.30p 1.30p 1.20p 1.30p 430710
24/10/2019 1.30p 1.40p 1.22p 1.30p 267005
23/10/2019 1.30p 1.38p 1.22p 1.30p 400766
22/10/2019 1.30p 1.30p 1.22p 1.30p 170713
21/10/2019 1.58p 1.58p 1.22p 1.28p 1668991
18/10/2019 1.20p 1.64p 1.13p 1.58p 3306599
17/10/2019 1.20p 1.20p 1.10p 1.20p 1181928
16/10/2019 1.35p 1.50p 1.10p 1.20p 1732492
15/10/2019 1.05p 1.23p 1.05p 1.20p 2037466
14/10/2019 1.05p 1.05p 1.05p 1.05p 0
11/10/2019 1.05p 1.05p 1.05p 1.05p 0
10/10/2019 1.00p 1.10p 1.00p 1.05p 701383
09/10/2019 1.00p 1.00p 1.00p 1.00p 0
08/10/2019 1.00p 1.00p 1.00p 1.00p 0
07/10/2019 1.00p 1.00p 1.00p 1.00p 0
04/10/2019 1.10p 1.10p 0.98p 1.00p 250000
03/10/2019 1.10p 1.10p 1.01p 1.10p 150000
02/10/2019 1.10p 1.10p 1.01p 1.10p 217484
01/10/2019 1.10p 1.10p 1.01p 1.10p 33503
30/09/2019 1.10p 1.10p 1.01p 1.10p 168133
27/09/2019 0.93p 1.10p 0.87p 1.10p 1547247
26/09/2019 0.93p 0.93p 0.87p 0.93p 10643
25/09/2019 0.93p 0.98p 0.86p 0.93p 524330
24/09/2019 0.93p 0.93p 0.86p 0.93p 2175
23/09/2019 0.93p 0.97p 0.93p 0.93p 101260
20/09/2019 0.93p 0.97p 0.93p 0.93p 3100
19/09/2019 0.93p 0.93p 0.88p 0.93p 100000
18/09/2019 0.93p 0.93p 0.88p 0.93p 42809
17/09/2019 0.93p 1.00p 0.88p 0.93p 497057
16/09/2019 0.93p 0.93p 0.93p 0.93p 0
13/09/2019 0.98p 0.98p 0.90p 0.93p 256233
12/09/2019 0.98p 0.98p 0.98p 0.98p 0
11/09/2019 0.98p 0.98p 0.98p 0.98p 0
10/09/2019 0.98p 0.98p 0.98p 0.98p 0
09/09/2019 1.00p 1.00p 0.98p 0.98p 0
06/09/2019 0.98p 0.98p 0.98p 0.98p 0
05/09/2019 0.98p 0.98p 0.98p 0.98p 0
04/09/2019 0.98p 0.98p 0.90p 0.98p 294124
03/09/2019 0.98p 0.98p 0.98p 0.98p 0
02/09/2019 0.95p 0.98p 0.91p 0.98p 100000
30/08/2019 0.98p 0.98p 0.98p 0.98p 0
29/08/2019 0.98p 0.98p 0.98p 0.98p 0
28/08/2019 1.00p 1.00p 0.95p 0.98p 250000
27/08/2019 1.00p 1.00p 1.00p 1.00p 0
23/08/2019 1.00p 1.00p 0.95p 1.00p 75000
22/08/2019 1.00p 1.00p 1.00p 1.00p 0
21/08/2019 0.93p 1.02p 0.93p 1.00p 696000
20/08/2019 0.90p 0.95p 0.90p 0.93p 425912
19/08/2019 0.90p 0.90p 0.85p 0.90p 205880
16/08/2019 0.90p 0.94p 0.90p 0.90p 500000
15/08/2019 0.90p 0.90p 0.90p 0.90p 0
14/08/2019 0.90p 0.90p 0.90p 0.90p 0
13/08/2019 0.90p 0.90p 0.90p 0.90p 0
12/08/2019 0.90p 0.90p 0.90p 0.90p 0
09/08/2019 0.90p 0.90p 0.85p 0.90p 10000
08/08/2019 0.93p 0.95p 0.81p 0.90p 140000
07/08/2019 0.93p 0.93p 0.85p 0.93p 62500
06/08/2019 0.93p 0.93p 0.85p 0.93p 10000
05/08/2019 0.93p 0.93p 0.93p 0.93p 0
02/08/2019 0.93p 0.98p 0.83p 0.93p 263957
01/08/2019 0.95p 0.95p 0.93p 0.93p 0
31/07/2019 1.05p 1.05p 0.90p 0.95p 720636
30/07/2019 1.00p 1.05p 1.00p 1.05p 428133
29/07/2019 1.00p 1.10p 0.97p 1.00p 1033387
26/07/2019 1.00p 1.00p 1.00p 1.00p 0
25/07/2019 1.00p 1.10p 1.00p 1.00p 200000
24/07/2019 1.00p 1.09p 0.90p 1.00p 138988
23/07/2019 1.00p 1.00p 1.00p 1.00p 0
22/07/2019 1.00p 1.00p 0.90p 1.00p 226793
19/07/2019 1.00p 1.00p 1.00p 1.00p 0
18/07/2019 1.00p 1.00p 0.90p 1.00p 14695
17/07/2019 1.00p 1.00p 1.00p 1.00p 0
16/07/2019 1.00p 1.00p 1.00p 1.00p 0
15/07/2019 1.00p 1.00p 1.00p 1.00p 0
12/07/2019 1.00p 1.10p 0.92p 1.00p 82600
11/07/2019 1.00p 1.08p 0.92p 1.00p 325000
10/07/2019 0.95p 1.09p 0.90p 1.00p 822762
09/07/2019 0.93p 1.02p 0.93p 0.95p 178000
08/07/2019 0.93p 0.94p 0.88p 0.93p 83808
05/07/2019 0.90p 0.99p 0.86p 0.93p 1080004
04/07/2019 0.90p 0.99p 0.86p 0.90p 268875
03/07/2019 0.90p 0.90p 0.86p 0.90p 40000
02/07/2019 0.90p 0.90p 0.86p 0.90p 34844
01/07/2019 0.90p 0.90p 0.90p 0.90p 0
28/06/2019 0.90p 0.90p 0.86p 0.90p 40000
27/06/2019 0.90p 0.98p 0.86p 0.90p 480632
26/06/2019 0.90p 0.94p 0.90p 0.90p 52384
25/06/2019 0.90p 0.90p 0.90p 0.90p 0
24/06/2019 0.90p 0.90p 0.90p 0.90p 0
21/06/2019 0.90p 0.90p 0.90p 0.90p 0
20/06/2019 0.90p 0.90p 0.80p 0.90p 10000
19/06/2019 0.90p 0.94p 0.90p 0.90p 2000
18/06/2019 0.90p 1.00p 0.90p 0.90p 826784
17/06/2019 0.90p 0.90p 0.90p 0.90p 0
14/06/2019 0.90p 0.90p 0.85p 0.90p 1000
13/06/2019 0.90p 0.94p 0.85p 0.90p 80000
12/06/2019 0.88p 0.90p 0.81p 0.90p 824506
11/06/2019 1.03p 1.03p 0.90p 0.93p 1305938
10/06/2019 1.03p 1.03p 1.00p 1.03p 12000
07/06/2019 1.03p 1.03p 1.03p 1.03p 0
06/06/2019 1.03p 1.03p 1.03p 1.03p 0
05/06/2019 1.05p 1.05p 1.01p 1.03p 250000
04/06/2019 1.05p 1.05p 1.05p 1.05p 0
03/06/2019 1.03p 1.05p 1.03p 1.05p 500000
31/05/2019 1.03p 1.03p 1.01p 1.03p 101000
30/05/2019 1.15p 1.15p 1.01p 1.03p 585415
29/05/2019 1.15p 1.15p 1.10p 1.15p 349831
28/05/2019 1.15p 1.20p 1.15p 1.15p 78228
24/05/2019 1.15p 1.15p 1.15p 1.15p 0
23/05/2019 1.15p 1.20p 1.15p 1.15p 200000
22/05/2019 1.15p 1.15p 1.15p 1.15p 0
21/05/2019 1.15p 1.15p 1.15p 1.15p 0
20/05/2019 1.15p 1.15p 1.15p 1.15p 0
17/05/2019 1.15p 1.15p 1.15p 1.15p 0
16/05/2019 1.15p 1.15p 1.15p 1.15p 0
15/05/2019 1.15p 1.15p 1.15p 1.15p 0
14/05/2019 1.20p 1.20p 1.10p 1.15p 513334
13/05/2019 1.20p 1.20p 1.12p 1.20p 50000
10/05/2019 1.20p 1.20p 1.12p 1.20p 36364
09/05/2019 1.20p 1.20p 1.11p 1.20p 200000
08/05/2019 1.20p 1.20p 1.10p 1.20p 500000
07/05/2019 1.15p 1.45p 1.15p 1.20p 1501161
03/05/2019 1.15p 1.15p 1.15p 1.15p 0
02/05/2019 1.25p 1.25p 1.13p 1.15p 211849
01/05/2019 1.25p 1.25p 1.21p 1.25p 513333
30/04/2019 1.20p 1.28p 1.13p 1.25p 399061
29/04/2019 1.20p 1.20p 1.13p 1.20p 158000
26/04/2019 1.20p 1.20p 1.20p 1.20p 1146854
25/04/2019 1.25p 1.25p 1.13p 1.20p 106383
24/04/2019 1.25p 1.25p 1.25p 1.25p 0
23/04/2019 1.25p 1.25p 1.25p 1.25p 0
18/04/2019 1.25p 1.25p 1.20p 1.25p 37377
17/04/2019 1.25p 1.25p 1.23p 1.25p 88300
16/04/2019 1.25p 1.25p 1.20p 1.25p 110618
15/04/2019 1.25p 1.25p 1.22p 1.25p 92333
12/04/2019 1.20p 1.40p 1.20p 1.25p 785753
11/04/2019 1.20p 1.20p 1.20p 1.20p 0
10/04/2019 1.20p 1.20p 1.15p 1.20p 60000
09/04/2019 1.15p 1.29p 1.15p 1.20p 332666
08/04/2019 1.15p 1.15p 1.15p 1.15p 0
05/04/2019 1.15p 1.15p 1.15p 1.15p 0
04/04/2019 1.15p 1.20p 1.12p 1.15p 442375
03/04/2019 1.15p 1.15p 1.10p 1.15p 2696
02/04/2019 1.15p 1.15p 1.15p 1.15p 0
01/04/2019 1.15p 1.18p 1.10p 1.15p 253735
29/03/2019 1.15p 1.15p 1.15p 1.15p 0
28/03/2019 1.05p 1.20p 1.02p 1.15p 735000
27/03/2019 1.10p 1.10p 0.88p 1.05p 100000
26/03/2019 1.15p 1.15p 1.10p 1.10p 163000
25/03/2019 1.10p 1.15p 1.10p 1.15p 0
22/03/2019 1.20p 1.20p 1.15p 1.15p 0

*Close Price adjusted for both dividends and splits