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
08/01/2014 22.50p 23.50p 22.20p 23.50p 280609
07/01/2014 24.50p 24.50p 22.00p 22.50p 524606
06/01/2014 22.50p 25.00p 22.50p 24.50p 368513
03/01/2014 21.50p 24.00p 21.50p 22.50p 514802
02/01/2014 23.00p 24.00p 21.38p 21.50p 167651
31/12/2013 23.50p 25.00p 23.00p 23.00p 14384
30/12/2013 24.00p 25.50p 22.50p 23.50p 101346
27/12/2013 24.00p 25.00p 23.50p 24.00p 18927
24/12/2013 24.00p 24.75p 23.50p 24.00p 26981
23/12/2013 24.50p 24.50p 23.00p 24.00p 13392
20/12/2013 23.00p 26.00p 22.00p 25.00p 70511
19/12/2013 22.00p 23.00p 20.00p 22.00p 105350
18/12/2013 23.50p 23.50p 20.36p 22.00p 13545
17/12/2013 23.50p 23.50p 22.10p 23.50p 2762
16/12/2013 25.00p 25.00p 21.88p 23.50p 36554
13/12/2013 25.50p 25.50p 22.00p 25.00p 102075
12/12/2013 25.50p 26.00p 24.00p 25.50p 18181
11/12/2013 25.50p 27.50p 25.50p 27.50p 168
10/12/2013 26.50p 26.50p 23.00p 25.50p 67088
09/12/2013 27.00p 27.20p 23.31p 26.50p 30752
06/12/2013 27.00p 27.50p 24.20p 27.50p 12766
05/12/2013 26.00p 27.00p 23.21p 27.00p 7468
04/12/2013 23.50p 26.00p 23.10p 26.00p 12658
03/12/2013 23.50p 25.00p 22.10p 23.50p 48483
02/12/2013 24.00p 24.40p 22.00p 23.50p 71510
29/11/2013 24.00p 24.00p 22.68p 24.00p 1217
28/11/2013 26.00p 27.00p 22.00p 24.00p 207278
27/11/2013 26.00p 26.00p 23.02p 26.00p 41486
26/11/2013 26.00p 26.00p 23.02p 26.00p 4829
25/11/2013 23.50p 26.00p 23.02p 26.00p 65295
22/11/2013 23.50p 24.00p 22.68p 23.50p 78577
21/11/2013 26.00p 26.00p 23.50p 23.50p 110670
20/11/2013 26.50p 27.00p 26.00p 26.00p 65088
19/11/2013 26.50p 27.00p 24.00p 26.50p 558530
18/11/2013 27.50p 27.50p 24.55p 26.50p 333630
15/11/2013 27.50p 28.50p 26.00p 27.50p 142808
14/11/2013 27.50p 28.70p 26.65p 27.50p 39810
13/11/2013 29.00p 29.00p 26.40p 27.50p 176780
12/11/2013 28.00p 30.00p 27.11p 29.00p 53974
11/11/2013 28.00p 28.50p 27.20p 28.00p 23519
08/11/2013 29.00p 29.00p 26.91p 28.00p 34333
07/11/2013 27.50p 30.00p 26.00p 29.00p 291665
06/11/2013 27.50p 28.00p 26.10p 27.50p 59403
05/11/2013 27.50p 28.50p 26.50p 27.50p 47804
04/11/2013 28.00p 28.10p 25.63p 27.50p 202664
01/11/2013 28.00p 28.46p 27.21p 28.00p 60578
31/10/2013 28.00p 28.50p 27.41p 28.00p 26960
30/10/2013 28.00p 28.20p 27.21p 28.00p 3737
29/10/2013 28.50p 28.50p 26.61p 28.00p 54709
28/10/2013 30.50p 30.50p 27.00p 28.50p 170066
25/10/2013 30.50p 30.50p 30.00p 30.50p 31160
24/10/2013 29.50p 31.50p 29.50p 30.50p 207626
23/10/2013 29.50p 30.19p 28.70p 29.50p 26529
22/10/2013 29.00p 30.50p 28.75p 29.50p 135424
21/10/2013 31.00p 31.00p 27.00p 29.00p 129645
18/10/2013 29.00p 30.00p 28.55p 29.00p 43361
17/10/2013 29.00p 29.50p 26.61p 29.00p 26804
16/10/2013 29.00p 29.00p 28.10p 29.00p 10032
15/10/2013 29.00p 29.00p 27.00p 29.00p 41636
14/10/2013 29.00p 29.50p 28.00p 29.00p 28686
11/10/2013 29.00p 29.50p 28.50p 29.00p 23274
10/10/2013 29.00p 29.50p 28.60p 29.00p 25679
09/10/2013 29.00p 31.00p 28.50p 30.00p 31388
08/10/2013 29.00p 29.30p 28.50p 29.00p 13889
07/10/2013 29.00p 29.40p 28.60p 29.00p 2713
04/10/2013 30.50p 31.00p 28.50p 29.00p 117728
03/10/2013 31.50p 32.25p 30.40p 30.50p 62370
02/10/2013 31.00p 32.40p 29.60p 31.50p 25348
01/10/2013 33.00p 33.50p 29.50p 31.00p 106724
30/09/2013 31.50p 34.00p 31.20p 33.00p 78166
27/09/2013 29.00p 32.50p 28.00p 31.50p 163833
26/09/2013 30.50p 30.50p 29.00p 29.00p 18776
25/09/2013 31.00p 31.00p 28.40p 30.50p 40212
24/09/2013 33.50p 33.50p 30.00p 31.00p 46424
23/09/2013 33.50p 34.80p 32.30p 33.50p 26864
20/09/2013 32.00p 34.40p 31.00p 33.50p 111504
19/09/2013 32.00p 34.00p 31.40p 32.00p 213296
18/09/2013 34.00p 34.00p 30.50p 32.00p 117784
17/09/2013 34.50p 35.25p 32.00p 34.00p 58476
16/09/2013 34.50p 35.25p 33.00p 34.50p 37681
13/09/2013 36.00p 36.00p 33.00p 34.50p 26887
12/09/2013 37.50p 37.50p 35.25p 36.00p 44561
11/09/2013 35.50p 38.40p 34.00p 37.50p 208323
10/09/2013 35.00p 36.40p 33.00p 35.50p 140148
09/09/2013 31.00p 38.00p 29.70p 35.00p 187079
06/09/2013 31.00p 31.00p 29.30p 30.50p 66708
05/09/2013 30.50p 31.50p 29.40p 31.00p 170582
04/09/2013 26.50p 34.00p 26.30p 31.50p 357720
03/09/2013 28.50p 29.00p 25.70p 26.50p 92552
02/09/2013 29.00p 29.50p 27.10p 28.50p 144531
30/08/2013 29.00p 29.70p 25.50p 29.00p 158590
29/08/2013 32.50p 32.60p 27.25p 29.00p 356940
28/08/2013 34.50p 36.20p 30.00p 32.50p 137929
27/08/2013 32.00p 40.00p 31.00p 35.50p 532599
23/08/2013 31.50p 46.50p 30.00p 32.00p 1634548
22/08/2013 22.50p 34.00p 22.50p 31.50p 708520
21/08/2013 22.50p 22.55p 22.00p 22.50p 9088
20/08/2013 22.50p 22.55p 22.00p 22.50p 37929
19/08/2013 22.50p 22.65p 21.00p 22.50p 77888
16/08/2013 22.50p 23.00p 21.00p 22.50p 72308
15/08/2013 22.50p 23.00p 21.40p 22.50p 1860
14/08/2013 23.50p 23.50p 21.50p 22.50p 86351
13/08/2013 22.00p 24.50p 21.20p 23.50p 289944
12/08/2013 23.00p 23.00p 21.40p 22.00p 89572
09/08/2013 24.50p 25.00p 20.70p 23.00p 183474
08/08/2013 22.00p 29.80p 21.00p 25.00p 810927
07/08/2013 22.50p 23.00p 19.00p 19.00p 251730
06/08/2013 22.50p 22.50p 20.30p 21.50p 38908
05/08/2013 22.50p 22.70p 21.50p 22.50p 19873
02/08/2013 22.50p 22.50p 22.00p 22.50p 7239
01/08/2013 22.50p 22.50p 22.00p 22.50p 14825
31/07/2013 22.50p 22.50p 22.00p 22.50p 6057
30/07/2013 22.50p 22.50p 21.70p 22.50p 8000
29/07/2013 22.50p 22.50p 22.02p 22.50p 5000
26/07/2013 22.00p 22.84p 22.00p 22.50p 25000
25/07/2013 22.00p 22.20p 21.10p 22.00p 31648
24/07/2013 22.00p 22.40p 20.00p 22.00p 69163
23/07/2013 22.50p 23.50p 21.00p 22.00p 47800
22/07/2013 20.50p 23.00p 20.00p 22.50p 112480
19/07/2013 20.50p 20.50p 20.00p 20.50p 13508
18/07/2013 20.50p 21.00p 20.50p 20.50p 1500
17/07/2013 20.50p 20.85p 20.00p 20.50p 9251
16/07/2013 20.50p 21.00p 20.00p 20.50p 31037
15/07/2013 21.00p 21.00p 20.00p 20.50p 49129
12/07/2013 21.50p 21.50p 20.00p 21.00p 6883
11/07/2013 22.00p 22.00p 21.00p 21.50p 10142
10/07/2013 21.50p 21.50p 21.00p 21.50p 16723
09/07/2013 21.50p 21.74p 21.00p 21.50p 12113
08/07/2013 21.50p 21.50p 21.00p 21.50p 7321
05/07/2013 21.50p 21.60p 21.00p 21.50p 18194
04/07/2013 21.00p 21.50p 21.00p 21.50p 1691
03/07/2013 21.50p 21.50p 20.00p 21.00p 41927
02/07/2013 21.50p 21.50p 21.50p 21.50p 15500
01/07/2013 22.00p 22.06p 21.00p 21.50p 7005
28/06/2013 22.00p 25.00p 20.10p 25.00p 98131
27/06/2013 22.50p 22.50p 21.00p 22.00p 67952
26/06/2013 23.00p 23.20p 21.00p 22.50p 34270
25/06/2013 24.50p 24.50p 22.00p 23.00p 48632
24/06/2013 24.50p 25.00p 23.00p 24.50p 74681
21/06/2013 24.50p 25.00p 24.00p 24.50p 10645
20/06/2013 24.50p 25.00p 24.00p 24.50p 18777
19/06/2013 24.50p 24.50p 24.15p 24.50p 8205
18/06/2013 24.00p 26.50p 24.00p 24.50p 79746
17/06/2013 24.00p 25.50p 23.15p 24.00p 44929
14/06/2013 24.00p 24.60p 23.05p 24.00p 71240
13/06/2013 24.00p 24.79p 23.00p 24.00p 11016
12/06/2013 26.00p 26.00p 23.00p 24.00p 30818
11/06/2013 26.00p 27.00p 25.00p 26.00p 33502
10/06/2013 27.00p 27.00p 24.50p 26.00p 23150
07/06/2013 27.00p 27.00p 26.00p 27.00p 6317
06/06/2013 27.00p 27.00p 26.00p 27.00p 11496
05/06/2013 27.00p 27.00p 26.00p 27.00p 15368
04/06/2013 26.50p 27.57p 26.00p 27.00p 30773
03/06/2013 27.50p 27.50p 26.10p 26.50p 82567
31/05/2013 27.50p 27.50p 27.00p 27.50p 15961
30/05/2013 29.50p 29.50p 27.15p 27.50p 49340
29/05/2013 29.50p 29.50p 27.00p 29.50p 7278
28/05/2013 29.50p 29.50p 27.10p 29.50p 32189
24/05/2013 32.50p 32.50p 26.46p 29.50p 38182
23/05/2013 32.00p 32.90p 29.30p 32.50p 82814
22/05/2013 27.00p 31.00p 27.00p 31.00p 85270
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

*Close Price adjusted for both dividends and splits