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
03/08/2012 50.00p 53.00p 48.60p 51.50p 132993
02/08/2012 50.00p 52.00p 48.10p 50.00p 40539
01/08/2012 49.00p 50.75p 47.30p 50.00p 37520
31/07/2012 53.00p 53.00p 46.62p 49.00p 92813
30/07/2012 50.00p 55.00p 49.00p 53.00p 376350
27/07/2012 51.00p 51.00p 46.65p 50.00p 70769
26/07/2012 51.00p 51.00p 48.00p 51.00p 87901
25/07/2012 53.50p 53.50p 50.00p 51.00p 114765
24/07/2012 55.00p 55.00p 53.00p 53.50p 47307
23/07/2012 55.50p 56.30p 54.00p 55.00p 39019
20/07/2012 57.50p 58.00p 55.00p 56.50p 58563
19/07/2012 57.00p 59.00p 55.10p 57.50p 139914
18/07/2012 55.00p 56.60p 54.67p 56.50p 35429
17/07/2012 58.00p 58.00p 54.20p 55.00p 110665
16/07/2012 59.50p 59.50p 56.00p 58.00p 103117
13/07/2012 59.00p 59.90p 58.00p 59.50p 47758
12/07/2012 59.50p 59.78p 58.00p 58.50p 75871
11/07/2012 59.50p 59.50p 58.00p 59.50p 36384
10/07/2012 60.00p 60.00p 57.80p 59.50p 32863
09/07/2012 63.00p 63.00p 57.39p 60.00p 142412
06/07/2012 64.50p 64.90p 62.00p 63.00p 44879
05/07/2012 57.00p 65.40p 56.10p 64.50p 203051
04/07/2012 59.00p 59.00p 55.50p 57.00p 26719
03/07/2012 59.50p 60.00p 58.00p 59.00p 26212
02/07/2012 60.50p 60.50p 58.00p 59.50p 52436
29/06/2012 61.00p 61.00p 60.00p 60.50p 41654
28/06/2012 61.00p 61.00p 60.00p 61.00p 16678
27/06/2012 61.00p 61.00p 60.00p 61.00p 57935
26/06/2012 61.00p 62.00p 60.00p 60.50p 50441
25/06/2012 61.50p 62.00p 60.00p 61.00p 16804
22/06/2012 62.50p 63.36p 60.59p 61.50p 40742
21/06/2012 62.50p 63.40p 61.20p 62.50p 32264
20/06/2012 61.00p 63.90p 61.00p 62.50p 77645
19/06/2012 60.00p 64.00p 60.00p 61.00p 139429
18/06/2012 60.00p 61.00p 59.00p 60.00p 80615
15/06/2012 60.50p 61.00p 58.91p 60.00p 38939
14/06/2012 60.00p 60.80p 58.30p 60.50p 31832
13/06/2012 60.00p 61.00p 58.21p 60.00p 27274
12/06/2012 62.00p 62.00p 59.20p 60.00p 11281
11/06/2012 64.00p 64.51p 60.00p 62.00p 74741
08/06/2012 61.50p 65.00p 61.00p 64.00p 121078
07/06/2012 57.50p 63.00p 57.20p 61.50p 67710
06/06/2012 57.50p 58.00p 56.00p 57.50p 55285
01/06/2012 59.00p 59.00p 56.00p 57.50p 116537
31/05/2012 60.00p 60.00p 57.98p 59.00p 29095
30/05/2012 60.50p 60.95p 60.00p 60.00p 48802
29/05/2012 61.50p 61.50p 58.00p 60.50p 127536
28/05/2012 64.00p 64.00p 60.00p 61.50p 56465
25/05/2012 64.00p 65.00p 63.00p 64.00p 102285
24/05/2012 64.50p 66.00p 63.00p 64.00p 31082
23/05/2012 64.00p 66.40p 63.15p 64.50p 43447
22/05/2012 65.50p 65.50p 61.60p 64.00p 91963
21/05/2012 61.00p 68.80p 60.10p 65.50p 236405
18/05/2012 62.00p 63.00p 58.50p 61.00p 76390
17/05/2012 61.50p 65.21p 60.00p 62.00p 377389
16/05/2012 66.50p 66.50p 60.75p 61.50p 164039
15/05/2012 69.00p 69.56p 65.00p 66.50p 56868
14/05/2012 74.00p 77.00p 66.00p 69.00p 96836
11/05/2012 70.50p 71.40p 68.50p 71.00p 7702
10/05/2012 70.50p 72.00p 67.00p 70.50p 77501
09/05/2012 73.00p 74.00p 69.00p 70.50p 78476
08/05/2012 80.00p 84.50p 70.00p 73.00p 228568
04/05/2012 73.00p 77.00p 71.00p 76.00p 203985
03/05/2012 72.50p 73.00p 69.00p 73.00p 86303
02/05/2012 71.00p 72.00p 70.00p 71.00p 40490
01/05/2012 74.00p 74.00p 70.00p 71.00p 87469
30/04/2012 74.00p 75.00p 73.00p 74.00p 66973
27/04/2012 73.50p 79.00p 72.42p 74.00p 165986
26/04/2012 70.50p 75.00p 69.50p 73.50p 135462
25/04/2012 70.00p 71.00p 69.00p 70.50p 29468
24/04/2012 71.00p 71.00p 67.00p 70.00p 127900
23/04/2012 73.00p 73.00p 68.00p 71.00p 85963
20/04/2012 74.00p 74.08p 70.00p 73.00p 148621
19/04/2012 75.50p 75.50p 73.00p 74.00p 38235
18/04/2012 75.50p 75.50p 72.00p 75.50p 10061
17/04/2012 75.50p 75.50p 72.00p 75.50p 72473
16/04/2012 75.50p 75.50p 72.10p 75.50p 15384
13/04/2012 76.00p 76.00p 73.10p 75.50p 57035
12/04/2012 76.50p 76.50p 74.49p 76.00p 60206
11/04/2012 77.00p 77.00p 75.00p 76.50p 34745
10/04/2012 77.00p 77.00p 76.00p 77.00p 35235
05/04/2012 81.00p 81.00p 74.00p 77.00p 112693
04/04/2012 83.00p 83.00p 79.97p 81.00p 38089
03/04/2012 82.50p 83.50p 81.00p 83.00p 44135
02/04/2012 80.00p 83.48p 79.00p 82.50p 178661
30/03/2012 79.50p 80.58p 78.20p 80.00p 40873
29/03/2012 81.50p 81.50p 78.00p 79.50p 119481
28/03/2012 82.00p 82.00p 80.00p 81.50p 58730
27/03/2012 83.00p 83.00p 78.00p 82.00p 118045
26/03/2012 83.00p 86.00p 79.00p 83.00p 90569
23/03/2012 86.00p 88.00p 82.50p 83.00p 46695
22/03/2012 84.50p 86.50p 82.00p 86.00p 67967
21/03/2012 87.50p 87.50p 83.00p 84.50p 53375
20/03/2012 87.50p 88.00p 85.00p 87.50p 22819
19/03/2012 88.50p 90.00p 86.00p 87.50p 47176
16/03/2012 93.00p 93.00p 85.00p 88.50p 102402
15/03/2012 88.00p 96.00p 87.00p 93.00p 187017
14/03/2012 87.00p 89.00p 82.25p 88.00p 64215
13/03/2012 88.00p 88.50p 84.16p 86.50p 62589
12/03/2012 84.50p 93.90p 84.00p 88.00p 299719
09/03/2012 84.50p 85.00p 84.00p 84.50p 51223
08/03/2012 84.50p 85.00p 84.00p 84.50p 115340
07/03/2012 84.50p 85.00p 81.21p 84.50p 507436
06/03/2012 87.50p 87.50p 82.00p 84.50p 112562
05/03/2012 88.00p 89.00p 85.00p 87.50p 343247
02/03/2012 89.50p 89.50p 85.61p 88.00p 405498
01/03/2012 92.00p 92.00p 85.00p 89.50p 52465
29/02/2012 88.00p 93.90p 88.00p 92.00p 219425
28/02/2012 83.50p 92.00p 83.00p 88.00p 486566
27/02/2012 83.50p 83.91p 83.00p 83.50p 123429
24/02/2012 83.50p 83.50p 83.00p 83.50p 215872
23/02/2012 82.50p 83.64p 82.00p 83.50p 293943
22/02/2012 83.50p 83.50p 82.00p 82.50p 233364
21/02/2012 88.00p 90.00p 80.20p 83.50p 444149
20/02/2012 83.00p 83.00p 79.00p 82.50p 186083
17/02/2012 83.00p 83.37p 81.58p 83.00p 75210
16/02/2012 83.50p 83.70p 81.62p 83.00p 60149
15/02/2012 84.00p 85.00p 82.00p 84.00p 353365
14/02/2012 79.50p 84.96p 78.00p 83.50p 540562
13/02/2012 81.50p 82.50p 79.00p 79.50p 210279
10/02/2012 83.50p 83.77p 80.00p 82.50p 60229
09/02/2012 85.00p 85.10p 82.20p 83.50p 329958
08/02/2012 84.00p 87.00p 84.00p 85.00p 117244
07/02/2012 81.00p 85.00p 80.00p 84.00p 99346
06/02/2012 81.50p 82.00p 79.80p 81.00p 74471
03/02/2012 82.00p 83.00p 78.38p 81.50p 153783
02/02/2012 85.00p 85.00p 80.00p 82.00p 67320
01/02/2012 81.50p 90.00p 81.00p 85.00p 141337
31/01/2012 82.50p 83.00p 78.10p 81.50p 129874
30/01/2012 84.00p 84.00p 81.00p 82.50p 34438
27/01/2012 84.00p 85.00p 81.00p 84.00p 66592
26/01/2012 84.00p 84.50p 80.50p 84.00p 88716
25/01/2012 87.00p 87.00p 78.59p 84.00p 116867
24/01/2012 87.00p 87.10p 86.00p 87.00p 10161
23/01/2012 85.00p 90.17p 83.00p 87.00p 144199
20/01/2012 86.00p 86.50p 83.00p 85.00p 113647
19/01/2012 87.50p 87.50p 85.10p 85.50p 64031
18/01/2012 89.00p 89.00p 86.00p 87.50p 76715
17/01/2012 90.50p 90.50p 86.20p 89.00p 47869
16/01/2012 88.50p 94.00p 88.00p 90.50p 85416
13/01/2012 91.50p 91.50p 87.71p 88.50p 112620
12/01/2012 91.50p 93.00p 84.00p 91.50p 169026
11/01/2012 101.00p 101.00p 89.00p 91.50p 366568
10/01/2012 125.00p 125.31p 97.00p 101.00p 759965
09/01/2012 104.00p 114.00p 104.00p 112.50p 234314
06/01/2012 96.50p 108.00p 95.00p 104.00p 215544
05/01/2012 99.00p 100.00p 92.00p 96.50p 81396
04/01/2012 99.50p 101.00p 98.00p 99.50p 90826
03/01/2012 100.00p 108.00p 97.20p 99.50p 214236
30/12/2011 87.00p 108.30p 87.00p 100.00p 380458
29/12/2011 83.50p 90.34p 81.80p 87.00p 90042
28/12/2011 82.50p 84.50p 81.05p 83.50p 27182
23/12/2011 86.00p 88.00p 80.00p 83.00p 47389
22/12/2011 76.00p 88.00p 76.00p 86.00p 186443
21/12/2011 77.50p 77.50p 72.00p 76.00p 40821
20/12/2011 75.00p 77.50p 73.00p 77.50p 68044
19/12/2011 78.50p 78.50p 73.00p 75.00p 169307
16/12/2011 78.50p 78.95p 76.24p 78.50p 43940
15/12/2011 81.00p 81.30p 78.00p 78.50p 35895
14/12/2011 83.00p 83.10p 79.34p 81.00p 44728
13/12/2011 87.00p 88.80p 81.20p 83.00p 49591
12/12/2011 85.50p 89.41p 85.00p 86.50p 75470
09/12/2011 85.00p 87.70p 83.84p 85.50p 15953
08/12/2011 89.00p 89.00p 82.00p 85.00p 58729
07/12/2011 88.50p 89.40p 88.00p 89.00p 81595
06/12/2011 88.50p 89.02p 87.00p 88.50p 103551
05/12/2011 87.50p 90.00p 86.60p 88.50p 59686
02/12/2011 87.50p 88.80p 83.00p 87.50p 56982
01/12/2011 90.00p 91.20p 84.20p 87.50p 38884
30/11/2011 92.50p 93.50p 88.00p 90.00p 154876
29/11/2011 79.50p 96.66p 79.50p 92.50p 176167
28/11/2011 80.00p 82.00p 78.00p 79.50p 102558
25/11/2011 80.50p 80.50p 78.00p 80.00p 19395
24/11/2011 82.50p 82.50p 77.00p 80.50p 58075
23/11/2011 83.00p 83.70p 79.00p 82.50p 59027
22/11/2011 82.50p 84.35p 76.07p 83.00p 70113
21/11/2011 82.50p 84.00p 80.11p 82.50p 45530
18/11/2011 83.50p 84.42p 80.05p 82.50p 46534
17/11/2011 86.50p 86.99p 83.00p 83.50p 49370
16/11/2011 87.50p 88.70p 81.25p 86.50p 44549
15/11/2011 90.00p 90.00p 86.00p 88.00p 53648
14/11/2011 88.00p 91.00p 86.90p 90.00p 53029
11/11/2011 90.50p 93.65p 86.00p 88.00p 73604
10/11/2011 91.50p 91.84p 90.00p 90.50p 32115
09/11/2011 94.50p 94.50p 90.15p 91.50p 33511
08/11/2011 94.50p 95.00p 94.00p 94.50p 29801
07/11/2011 94.50p 95.95p 94.00p 94.50p 95364
04/11/2011 94.50p 95.50p 93.00p 94.50p 30420
03/11/2011 91.50p 95.80p 90.26p 94.50p 105642
02/11/2011 91.50p 97.75p 91.30p 91.50p 22644
01/11/2011 96.00p 96.00p 90.57p 91.50p 47365
31/10/2011 98.00p 99.92p 95.00p 96.00p 62359
28/10/2011 100.50p 102.97p 98.00p 98.00p 94712
27/10/2011 99.00p 104.86p 99.00p 100.50p 42783
26/10/2011 101.50p 103.00p 96.50p 99.00p 46273
25/10/2011 101.50p 103.00p 97.00p 100.00p 128781
24/10/2011 102.50p 102.94p 95.00p 96.00p 78026
21/10/2011 94.00p 104.75p 94.00p 102.50p 153019
20/10/2011 97.50p 98.42p 90.60p 94.00p 85921
19/10/2011 86.50p 95.00p 86.50p 91.50p 119569

*Close Price adjusted for both dividends and splits