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
21/05/2013 29.00p 29.45p 26.00p 27.00p 86223
20/05/2013 27.00p 33.92p 26.96p 29.00p 262958
17/05/2013 26.50p 27.00p 26.00p 27.00p 116853
16/05/2013 25.50p 27.00p 24.51p 26.50p 137416
15/05/2013 24.00p 28.00p 24.00p 25.50p 30621
14/05/2013 24.00p 25.00p 23.60p 24.00p 35955
13/05/2013 25.00p 25.00p 21.70p 24.00p 38249
10/05/2013 24.50p 27.50p 23.00p 25.00p 158674
09/05/2013 21.50p 25.00p 20.00p 24.50p 277025
08/05/2013 21.50p 21.69p 20.03p 21.50p 165454
07/05/2013 21.50p 22.00p 20.60p 21.50p 92943
03/05/2013 21.50p 22.00p 20.30p 21.50p 86844
02/05/2013 23.50p 23.50p 19.20p 22.00p 97180
01/05/2013 24.00p 24.30p 22.60p 23.50p 52424
30/04/2013 24.50p 25.00p 23.30p 24.00p 23924
29/04/2013 25.00p 25.00p 23.00p 24.50p 21717
26/04/2013 25.50p 25.50p 24.00p 25.00p 32052
25/04/2013 23.00p 25.50p 22.90p 25.50p 71800
24/04/2013 24.00p 24.20p 22.10p 23.00p 45576
23/04/2013 26.50p 26.50p 22.10p 24.00p 123290
22/04/2013 28.50p 28.50p 26.00p 26.50p 38420
19/04/2013 29.00p 29.00p 27.00p 28.50p 31014
18/04/2013 28.00p 29.00p 25.50p 29.00p 100411
17/04/2013 29.00p 30.00p 26.00p 28.00p 126763
16/04/2013 29.00p 29.20p 25.20p 29.00p 250526
15/04/2013 30.50p 30.50p 28.20p 29.00p 55352
12/04/2013 31.00p 31.00p 27.10p 30.50p 111558
11/04/2013 30.00p 31.50p 29.50p 31.00p 59966
10/04/2013 32.00p 32.00p 29.00p 30.00p 104194
09/04/2013 34.00p 34.00p 30.90p 32.00p 76356
08/04/2013 39.50p 39.50p 32.00p 33.50p 168411
05/04/2013 37.50p 37.50p 33.00p 35.00p 288280
04/04/2013 38.00p 38.00p 36.00p 37.50p 60657
03/04/2013 39.50p 39.50p 37.20p 38.00p 77692
02/04/2013 36.50p 40.00p 36.00p 39.50p 246413
28/03/2013 33.50p 36.50p 33.00p 36.50p 117627
27/03/2013 34.50p 34.50p 33.50p 33.50p 73436
26/03/2013 34.50p 35.00p 34.00p 34.50p 92286
25/03/2013 36.00p 36.00p 33.00p 34.50p 213333
22/03/2013 38.00p 38.00p 35.20p 36.00p 186616
21/03/2013 39.00p 39.00p 37.33p 38.00p 29655
20/03/2013 39.00p 39.00p 38.00p 39.00p 13380
19/03/2013 39.00p 39.00p 38.00p 39.00p 31595
18/03/2013 39.50p 39.80p 38.01p 39.00p 56334
15/03/2013 39.50p 40.01p 39.00p 39.50p 27220
14/03/2013 39.00p 42.00p 38.31p 39.50p 250536
13/03/2013 39.50p 39.50p 38.01p 39.00p 73465
12/03/2013 39.50p 39.50p 39.00p 39.50p 18986
11/03/2013 40.00p 40.50p 38.50p 39.50p 110557
08/03/2013 40.50p 43.00p 39.00p 40.00p 88853
07/03/2013 41.00p 41.40p 40.00p 40.50p 46682
06/03/2013 42.00p 42.00p 38.42p 41.00p 219068
05/03/2013 44.50p 44.50p 40.55p 42.00p 211384
04/03/2013 44.50p 44.50p 42.10p 44.50p 115834
01/03/2013 46.50p 46.50p 44.00p 44.50p 86868
28/02/2013 46.00p 46.50p 45.31p 46.50p 48733
27/02/2013 44.00p 47.50p 44.00p 46.00p 315322
26/02/2013 47.50p 47.50p 42.01p 44.00p 381035
25/02/2013 48.50p 48.50p 47.00p 47.50p 33794
22/02/2013 47.50p 48.00p 47.00p 48.00p 55382
21/02/2013 47.50p 47.74p 47.00p 47.50p 49266
20/02/2013 48.00p 48.00p 46.00p 47.50p 136399
19/02/2013 48.50p 48.79p 47.00p 48.00p 39100
18/02/2013 49.00p 49.00p 48.10p 48.50p 40272
15/02/2013 49.00p 49.70p 48.40p 49.00p 18141
14/02/2013 49.00p 49.49p 48.50p 49.00p 2837
13/02/2013 50.50p 50.75p 49.00p 49.00p 91473
12/02/2013 50.50p 51.20p 49.00p 50.50p 59581
11/02/2013 50.50p 51.40p 49.60p 50.50p 45183
08/02/2013 50.50p 52.00p 49.00p 50.50p 40427
07/02/2013 50.50p 50.50p 49.00p 50.50p 46481
06/02/2013 50.50p 50.50p 49.01p 50.50p 29223
05/02/2013 52.00p 53.90p 49.30p 50.50p 94374
04/02/2013 51.00p 53.80p 49.71p 52.00p 33621
01/02/2013 50.00p 51.00p 49.70p 50.50p 43003
31/01/2013 51.00p 52.00p 49.60p 50.00p 128558
30/01/2013 50.50p 51.99p 49.01p 51.00p 37629
29/01/2013 53.00p 53.00p 50.00p 50.50p 56937
28/01/2013 53.50p 53.50p 50.51p 53.00p 54353
25/01/2013 53.50p 53.50p 52.00p 53.50p 41096
24/01/2013 54.00p 55.50p 52.00p 53.50p 38427
23/01/2013 57.00p 57.00p 52.50p 54.00p 28477
22/01/2013 56.00p 57.40p 55.00p 57.00p 88432
21/01/2013 53.50p 58.00p 53.50p 56.00p 142324
18/01/2013 53.50p 54.00p 50.10p 53.50p 154433
17/01/2013 51.50p 53.50p 49.10p 53.50p 37288
16/01/2013 51.50p 51.50p 47.55p 51.50p 70777
15/01/2013 53.00p 53.00p 50.25p 51.50p 20010
14/01/2013 55.00p 55.00p 51.00p 53.00p 49288
11/01/2013 57.00p 57.00p 53.50p 55.00p 23184
10/01/2013 55.50p 58.40p 53.56p 57.00p 152223
09/01/2013 59.00p 59.00p 55.00p 55.50p 97569
08/01/2013 62.00p 62.00p 55.78p 59.00p 166029
07/01/2013 63.50p 70.21p 61.50p 62.00p 282915
04/01/2013 52.50p 64.75p 52.50p 63.50p 472523
03/01/2013 48.50p 55.43p 47.80p 52.50p 173413
02/01/2013 48.00p 49.90p 46.20p 48.50p 276279
31/12/2012 47.00p 48.21p 44.50p 48.00p 42297
28/12/2012 47.00p 47.90p 44.00p 47.00p 11442
27/12/2012 47.50p 47.50p 45.00p 47.00p 22480
24/12/2012 44.50p 49.00p 44.50p 47.50p 34376
21/12/2012 43.50p 46.24p 42.10p 44.50p 53109
20/12/2012 44.00p 44.32p 42.00p 42.50p 104907
19/12/2012 44.00p 44.50p 43.00p 44.00p 58552
18/12/2012 47.50p 47.50p 43.00p 44.00p 86094
17/12/2012 46.50p 47.25p 45.00p 46.00p 84008
14/12/2012 48.00p 48.00p 45.00p 46.50p 30877
13/12/2012 43.00p 48.00p 42.64p 48.00p 66287
12/12/2012 43.00p 43.80p 42.40p 43.00p 24457
11/12/2012 44.50p 44.70p 42.51p 43.00p 36373
10/12/2012 45.00p 45.00p 44.00p 44.50p 51399
07/12/2012 45.00p 45.10p 44.15p 45.00p 21139
06/12/2012 45.00p 45.49p 44.05p 45.00p 35450
05/12/2012 46.50p 46.50p 44.00p 45.00p 24778
04/12/2012 48.50p 48.50p 45.00p 46.50p 50575
03/12/2012 47.50p 48.50p 46.40p 48.50p 24204
30/11/2012 47.50p 49.00p 45.50p 47.50p 30708
29/11/2012 46.00p 47.90p 45.81p 47.50p 24774
28/11/2012 46.00p 46.50p 44.10p 46.00p 27087
27/11/2012 47.00p 47.00p 45.00p 46.00p 17254
26/11/2012 47.00p 48.00p 45.10p 47.00p 17184
23/11/2012 48.50p 48.50p 46.00p 47.00p 34000
22/11/2012 46.50p 49.00p 46.35p 48.50p 74582
21/11/2012 47.00p 47.00p 45.11p 46.50p 7873
20/11/2012 47.00p 47.00p 46.00p 47.00p 9463
19/11/2012 46.00p 47.00p 45.00p 47.00p 52941
16/11/2012 47.00p 47.20p 45.20p 45.50p 49998
15/11/2012 46.50p 47.02p 46.02p 47.00p 39813
14/11/2012 47.00p 47.20p 46.00p 46.50p 5579
13/11/2012 48.00p 48.00p 46.00p 47.00p 69981
12/11/2012 48.00p 48.00p 47.00p 48.00p 14628
09/11/2012 48.00p 48.20p 47.10p 48.00p 7559
08/11/2012 48.50p 48.50p 47.00p 48.00p 39143
07/11/2012 48.50p 48.50p 48.00p 48.50p 18987
06/11/2012 50.00p 50.00p 46.50p 48.50p 54226
05/11/2012 50.00p 50.00p 48.00p 49.00p 9620
02/11/2012 50.50p 52.00p 48.00p 50.00p 49262
01/11/2012 50.50p 50.50p 49.00p 50.50p 29381
31/10/2012 51.00p 51.00p 50.00p 50.50p 47727
30/10/2012 52.00p 52.00p 49.70p 51.00p 78696
29/10/2012 52.50p 52.50p 50.00p 52.00p 43073
26/10/2012 53.50p 53.50p 52.00p 52.50p 19528
25/10/2012 54.50p 54.50p 52.20p 53.50p 11222
24/10/2012 55.50p 55.50p 53.00p 54.50p 69957
23/10/2012 56.00p 56.10p 54.00p 55.50p 56821
22/10/2012 55.00p 56.40p 55.00p 56.00p 8393
19/10/2012 56.00p 58.00p 54.40p 55.00p 58744
18/10/2012 52.50p 56.00p 51.60p 56.00p 60982
17/10/2012 52.50p 53.50p 52.30p 52.50p 17048
16/10/2012 52.00p 53.75p 49.00p 52.50p 61990
15/10/2012 54.00p 54.00p 50.00p 52.00p 35509
12/10/2012 52.00p 54.00p 49.20p 54.00p 65184
11/10/2012 49.00p 52.00p 48.30p 52.00p 43479
10/10/2012 52.50p 52.50p 47.13p 49.00p 24336
09/10/2012 52.50p 52.50p 49.00p 52.50p 36568
08/10/2012 52.50p 52.50p 50.33p 52.50p 48358
05/10/2012 53.00p 53.00p 50.29p 52.50p 57357
04/10/2012 54.50p 54.50p 53.00p 53.00p 24765
03/10/2012 55.50p 55.80p 52.20p 54.00p 68820
02/10/2012 56.00p 57.00p 55.00p 55.50p 14432
01/10/2012 56.00p 56.10p 55.50p 56.00p 17803
28/09/2012 55.00p 56.00p 54.50p 56.00p 43911
27/09/2012 57.00p 57.00p 54.40p 55.00p 99972
26/09/2012 59.50p 59.50p 56.00p 57.00p 71060
25/09/2012 60.50p 60.50p 57.00p 59.50p 166580
24/09/2012 60.50p 60.50p 58.00p 60.50p 60267
21/09/2012 60.50p 63.00p 58.00p 60.50p 186513
20/09/2012 64.00p 64.90p 57.50p 60.50p 122873
19/09/2012 67.00p 69.00p 63.00p 64.00p 158878
18/09/2012 65.00p 70.80p 65.00p 67.00p 36363
17/09/2012 64.00p 68.00p 63.40p 66.00p 99214
14/09/2012 65.00p 69.00p 63.01p 64.00p 74739
13/09/2012 65.50p 66.00p 61.10p 65.00p 67999
12/09/2012 60.00p 69.00p 59.20p 65.50p 333429
11/09/2012 57.50p 65.00p 57.00p 60.00p 355084
10/09/2012 57.50p 58.00p 56.10p 57.50p 83404
07/09/2012 57.50p 58.00p 55.50p 57.50p 132397
06/09/2012 58.00p 58.20p 57.00p 57.50p 194528
05/09/2012 55.00p 59.00p 52.60p 58.00p 362102
04/09/2012 52.00p 58.00p 50.60p 55.00p 163743
03/09/2012 52.00p 54.00p 50.00p 52.00p 114126
31/08/2012 52.00p 52.00p 49.00p 52.00p 30059
30/08/2012 50.50p 52.82p 46.35p 52.00p 198387
29/08/2012 51.50p 52.00p 48.00p 50.50p 28224
28/08/2012 53.00p 54.00p 48.23p 51.50p 78196
24/08/2012 51.00p 52.50p 49.00p 50.50p 63991
23/08/2012 46.50p 52.50p 46.50p 51.00p 161809
22/08/2012 46.50p 48.00p 45.00p 46.50p 106341
21/08/2012 46.50p 47.40p 45.15p 46.50p 34708
20/08/2012 46.50p 46.80p 45.00p 46.50p 36843
17/08/2012 46.50p 46.50p 43.30p 46.50p 84699
16/08/2012 53.50p 53.50p 43.00p 46.50p 410328
15/08/2012 50.50p 51.00p 48.00p 51.00p 142028
14/08/2012 50.50p 52.00p 49.00p 50.50p 22753
13/08/2012 51.50p 51.50p 48.50p 50.50p 54811
10/08/2012 52.50p 52.50p 50.00p 51.50p 25677
09/08/2012 52.50p 52.50p 50.00p 52.50p 32503
08/08/2012 52.50p 53.45p 50.00p 52.50p 18190
07/08/2012 51.50p 53.61p 48.00p 52.50p 53030
06/08/2012 51.50p 51.50p 50.00p 51.50p 9878

*Close Price adjusted for both dividends and splits