Arc Minerals Limited NPV (DI) (ARCM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arc Minerals Limited NPV (DI)

Date Open High Low Close* Volume
16/12/2014 10.00p 10.00p 8.31p 9.50p 64201
15/12/2014 10.00p 10.20p 9.00p 10.00p 29960
12/12/2014 10.00p 10.40p 9.00p 10.00p 72422
11/12/2014 10.00p 10.10p 9.30p 10.00p 29637
10/12/2014 9.50p 10.20p 9.00p 10.00p 191994
09/12/2014 10.00p 10.00p 9.00p 9.50p 74855
08/12/2014 9.00p 11.50p 8.60p 10.00p 252113
05/12/2014 10.50p 10.50p 8.60p 9.00p 124900
04/12/2014 11.00p 11.00p 8.31p 10.50p 526366
03/12/2014 11.50p 13.00p 8.50p 11.00p 244975
02/12/2014 13.50p 13.50p 8.97p 11.50p 260334
01/12/2014 13.50p 13.50p 13.00p 13.50p 11589
28/11/2014 13.50p 13.50p 12.51p 13.50p 26768
27/11/2014 13.50p 13.50p 13.00p 13.50p 18882
26/11/2014 13.50p 13.50p 11.00p 13.50p 333993
25/11/2014 13.00p 15.50p 12.00p 14.00p 181897
24/11/2014 13.00p 13.40p 12.61p 13.00p 1607
21/11/2014 13.00p 13.00p 12.56p 13.00p 13576
20/11/2014 13.00p 13.00p 12.16p 13.00p 46373
19/11/2014 13.50p 13.50p 12.11p 13.00p 60087
18/11/2014 13.50p 14.70p 13.00p 13.50p 61539
17/11/2014 14.00p 14.70p 13.25p 13.50p 61193
14/11/2014 12.50p 16.70p 12.20p 14.00p 261384
13/11/2014 13.00p 13.59p 12.23p 12.50p 55093
12/11/2014 13.00p 13.70p 13.00p 13.00p 13415
11/11/2014 14.50p 14.80p 13.00p 13.00p 122181
10/11/2014 15.50p 15.50p 14.11p 14.50p 28129
07/11/2014 15.50p 15.50p 15.00p 15.50p 10525
06/11/2014 15.50p 15.50p 15.00p 15.50p 8597
05/11/2014 16.00p 16.00p 15.00p 15.50p 2476
04/11/2014 15.50p 16.00p 15.00p 16.00p 14692
03/11/2014 16.50p 16.50p 15.00p 15.50p 31351
31/10/2014 17.00p 17.00p 15.20p 16.50p 48305
30/10/2014 17.00p 17.00p 16.00p 17.00p 10538
29/10/2014 17.00p 17.20p 16.00p 17.00p 29199
28/10/2014 16.50p 17.00p 16.00p 17.00p 58632
27/10/2014 17.00p 17.19p 16.00p 16.50p 28287
24/10/2014 17.00p 17.40p 16.00p 17.00p 42314
23/10/2014 18.00p 18.00p 16.20p 17.00p 61295
22/10/2014 17.50p 18.00p 16.00p 18.00p 213157
21/10/2014 17.50p 21.80p 16.30p 17.50p 124175
20/10/2014 16.00p 16.50p 16.00p 16.00p 12206
17/10/2014 16.00p 16.30p 15.35p 16.00p 17302
16/10/2014 16.00p 16.40p 15.61p 16.00p 25169
15/10/2014 17.50p 17.50p 15.30p 16.00p 73567
14/10/2014 17.50p 17.80p 17.00p 17.50p 54216
13/10/2014 18.00p 18.00p 17.44p 18.00p 12580
10/10/2014 18.00p 18.98p 17.40p 18.00p 56907
09/10/2014 17.50p 18.65p 17.24p 18.00p 112200
08/10/2014 18.50p 18.50p 17.01p 17.50p 108436
07/10/2014 18.50p 18.50p 18.17p 18.50p 18230
06/10/2014 18.50p 21.00p 18.30p 18.50p 29084
03/10/2014 18.50p 18.60p 18.15p 18.50p 17852
02/10/2014 18.00p 18.70p 17.30p 18.50p 43097
01/10/2014 18.50p 18.79p 17.00p 18.00p 119524
30/09/2014 20.50p 20.50p 17.50p 18.50p 81032
29/09/2014 19.50p 22.50p 19.20p 20.50p 50620
26/09/2014 20.00p 20.30p 19.12p 19.50p 125199
25/09/2014 20.00p 20.47p 19.60p 20.00p 32305
24/09/2014 20.00p 21.00p 19.90p 20.00p 95281
23/09/2014 20.00p 20.70p 19.90p 20.00p 60814
22/09/2014 19.50p 21.00p 19.50p 20.00p 20549
19/09/2014 19.00p 20.00p 18.15p 19.50p 37581
18/09/2014 19.00p 19.00p 18.10p 19.00p 63115
17/09/2014 19.00p 19.10p 18.21p 19.00p 35905
16/09/2014 22.00p 22.00p 16.30p 19.00p 761216
15/09/2014 24.00p 24.15p 22.00p 22.00p 82889
12/09/2014 24.00p 24.40p 23.20p 24.00p 40440
11/09/2014 23.00p 24.80p 23.00p 24.00p 165858
10/09/2014 25.50p 26.00p 22.60p 23.00p 268354
09/09/2014 22.50p 23.50p 21.65p 22.50p 35655
08/09/2014 23.00p 23.00p 21.01p 22.00p 111961
05/09/2014 23.50p 23.50p 22.03p 23.00p 31863
04/09/2014 23.50p 23.50p 22.60p 23.50p 6034
03/09/2014 22.00p 23.50p 22.00p 23.50p 38226
02/09/2014 23.50p 23.50p 21.40p 22.00p 50007
01/09/2014 25.00p 25.50p 21.00p 23.50p 84301
29/08/2014 24.50p 25.00p 22.10p 25.00p 23860
28/08/2014 24.50p 24.69p 24.11p 24.50p 1770
27/08/2014 24.50p 24.74p 24.00p 24.50p 10331
26/08/2014 26.00p 26.00p 24.05p 24.50p 28472
22/08/2014 26.00p 26.50p 24.00p 26.00p 18867
21/08/2014 26.00p 26.00p 24.00p 26.00p 20689
20/08/2014 24.00p 26.00p 24.00p 26.00p 28691
19/08/2014 23.50p 24.00p 23.00p 24.00p 88592
18/08/2014 24.00p 24.30p 23.22p 23.50p 22233
15/08/2014 24.00p 24.70p 23.14p 24.00p 52737
14/08/2014 24.00p 24.88p 23.40p 24.00p 30878
13/08/2014 24.00p 24.90p 23.00p 24.00p 139209
12/08/2014 26.00p 26.00p 23.15p 24.00p 32850
11/08/2014 25.50p 25.50p 22.60p 24.00p 89358
08/08/2014 28.00p 28.00p 25.00p 25.50p 32432
07/08/2014 26.00p 26.28p 25.00p 26.00p 93673
06/08/2014 26.00p 26.37p 25.51p 26.00p 7005
05/08/2014 25.50p 28.00p 25.20p 26.00p 55619
04/08/2014 26.00p 26.20p 25.00p 25.50p 50595
01/08/2014 26.00p 26.20p 25.61p 26.00p 15143
31/07/2014 25.50p 26.25p 25.50p 26.00p 78335
30/07/2014 26.00p 27.00p 25.40p 25.50p 96231
29/07/2014 25.00p 26.20p 25.00p 26.00p 69794
28/07/2014 25.00p 25.30p 24.05p 25.00p 35114
25/07/2014 24.50p 25.40p 24.03p 25.00p 31335
24/07/2014 28.50p 28.50p 24.00p 24.50p 133183
23/07/2014 24.50p 24.50p 23.00p 24.50p 41756
22/07/2014 25.00p 25.00p 23.00p 24.50p 3016
21/07/2014 25.00p 25.00p 23.00p 25.00p 24728
18/07/2014 26.00p 26.00p 23.32p 25.00p 84219
17/07/2014 26.00p 28.50p 25.00p 26.00p 21458
16/07/2014 26.50p 28.50p 25.20p 26.00p 104682
15/07/2014 26.50p 26.50p 26.00p 26.50p 107028
14/07/2014 27.00p 27.00p 26.30p 26.50p 32953
11/07/2014 26.50p 26.80p 26.00p 26.50p 55706
10/07/2014 27.50p 27.90p 26.20p 26.50p 221427
09/07/2014 29.00p 29.00p 23.61p 27.50p 234495
08/07/2014 28.00p 28.00p 23.03p 25.00p 113747
07/07/2014 28.00p 28.00p 26.00p 28.00p 52466
04/07/2014 27.50p 28.00p 25.00p 28.00p 44022
03/07/2014 26.50p 31.99p 25.00p 27.50p 97725
02/07/2014 25.00p 27.50p 24.20p 25.00p 5688
01/07/2014 25.00p 25.50p 24.00p 25.00p 70341
30/06/2014 24.00p 27.50p 24.00p 25.00p 22461
27/06/2014 24.00p 25.40p 23.40p 24.00p 67147
26/06/2014 23.50p 25.00p 23.00p 24.00p 75090
25/06/2014 23.50p 26.50p 23.11p 23.50p 5935
24/06/2014 25.00p 25.30p 23.00p 23.50p 58990
23/06/2014 24.50p 27.00p 22.60p 25.00p 68128
20/06/2014 25.00p 25.80p 22.60p 24.50p 51920
19/06/2014 26.50p 26.50p 24.00p 25.00p 141496
18/06/2014 26.50p 27.50p 26.00p 26.50p 36887
17/06/2014 26.50p 27.40p 25.20p 26.50p 22334
16/06/2014 27.50p 29.00p 26.00p 26.50p 53052
13/06/2014 31.00p 32.00p 25.00p 27.50p 490731
12/06/2014 27.50p 28.50p 25.20p 26.50p 96341
11/06/2014 24.00p 29.40p 24.00p 27.50p 345521
10/06/2014 23.50p 24.30p 21.00p 24.00p 52940
09/06/2014 23.00p 23.60p 21.00p 23.50p 43624
06/06/2014 23.00p 24.50p 21.00p 23.00p 99106
05/06/2014 21.50p 24.00p 21.30p 23.00p 27997
04/06/2014 21.00p 22.00p 20.00p 21.50p 90964
03/06/2014 23.00p 23.00p 20.00p 21.00p 36912
02/06/2014 22.00p 23.00p 21.00p 23.00p 78083
30/05/2014 20.50p 22.50p 20.50p 22.00p 80539
29/05/2014 20.50p 20.99p 20.00p 20.50p 10597
28/05/2014 21.00p 23.50p 20.04p 20.50p 34941
27/05/2014 21.00p 21.65p 20.00p 21.00p 62017
23/05/2014 21.00p 22.90p 20.00p 21.00p 101708
22/05/2014 21.00p 21.80p 21.00p 21.00p 32947
21/05/2014 20.50p 21.97p 20.50p 21.00p 70243
20/05/2014 20.00p 20.80p 19.07p 20.50p 58038
19/05/2014 20.50p 20.50p 19.02p 20.00p 57597
16/05/2014 19.50p 20.90p 19.50p 20.50p 31230
15/05/2014 19.50p 19.99p 19.00p 19.50p 15961
14/05/2014 21.00p 21.00p 18.50p 19.50p 91639
13/05/2014 22.50p 22.50p 20.00p 21.00p 48085
12/05/2014 20.00p 22.50p 19.30p 22.50p 94096
09/05/2014 20.50p 22.50p 19.00p 22.50p 59415
08/05/2014 18.50p 21.90p 18.00p 20.50p 70042
07/05/2014 21.50p 21.90p 21.01p 21.50p 5343
06/05/2014 21.50p 21.95p 21.01p 21.50p 9137
02/05/2014 21.50p 22.00p 20.92p 21.50p 68306
01/05/2014 21.50p 22.00p 21.00p 21.50p 92164
30/04/2014 22.00p 23.50p 21.00p 21.50p 63860
29/04/2014 21.50p 22.70p 21.30p 22.00p 108403
28/04/2014 27.00p 27.00p 21.01p 21.50p 88206
25/04/2014 21.00p 22.50p 20.10p 21.50p 95804
24/04/2014 21.50p 21.74p 20.15p 21.00p 24249
23/04/2014 21.50p 22.20p 20.25p 21.50p 19312
22/04/2014 23.00p 23.30p 21.50p 21.50p 38474
17/04/2014 23.50p 23.69p 22.00p 23.00p 75540
16/04/2014 23.00p 24.00p 23.00p 23.50p 66223
15/04/2014 22.00p 24.45p 22.00p 23.00p 113342
14/04/2014 24.50p 24.50p 20.30p 21.00p 28023
11/04/2014 21.50p 22.00p 20.00p 21.00p 48200
10/04/2014 22.50p 24.50p 21.50p 24.50p 29073
09/04/2014 22.50p 24.50p 22.00p 24.50p 74816
08/04/2014 22.50p 22.50p 22.00p 22.50p 35910
07/04/2014 22.50p 24.74p 22.00p 22.50p 130430
04/04/2014 22.00p 22.20p 21.00p 22.00p 43345
03/04/2014 22.00p 24.50p 21.00p 24.50p 128111
02/04/2014 22.00p 22.60p 21.20p 22.00p 81092
01/04/2014 23.00p 23.01p 20.03p 22.00p 176960
31/03/2014 23.50p 23.50p 22.18p 23.00p 63890
28/03/2014 23.50p 27.00p 23.01p 27.00p 51440
27/03/2014 24.50p 24.50p 23.01p 23.50p 10884
26/03/2014 24.50p 24.50p 24.00p 24.50p 51598
25/03/2014 24.50p 24.50p 24.00p 24.50p 8793
24/03/2014 24.50p 24.60p 24.00p 24.50p 113155
21/03/2014 24.50p 24.58p 24.00p 24.50p 18384
20/03/2014 25.00p 25.00p 24.00p 24.50p 48102
19/03/2014 25.00p 25.00p 24.06p 25.00p 16044
18/03/2014 25.50p 25.54p 24.00p 25.00p 186039
17/03/2014 25.00p 28.00p 24.00p 28.00p 100987
14/03/2014 25.00p 25.20p 24.01p 25.00p 62094
13/03/2014 25.00p 25.00p 24.00p 25.00p 37159
12/03/2014 26.00p 26.00p 24.00p 25.00p 168690
11/03/2014 24.00p 24.00p 23.05p 24.00p 39559
10/03/2014 24.00p 24.00p 23.00p 24.00p 92254
07/03/2014 24.00p 24.50p 23.00p 24.00p 122231
06/03/2014 24.00p 24.00p 23.00p 24.00p 53896
05/03/2014 24.00p 24.00p 23.00p 24.00p 212533

*Close Price adjusted for both dividends and splits