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
18/10/2011 83.50p 89.40p 82.41p 86.50p 102834
17/10/2011 81.50p 84.99p 81.50p 83.50p 86883
14/10/2011 79.00p 83.41p 79.00p 81.50p 42487
13/10/2011 83.00p 83.30p 77.10p 79.00p 39806
12/10/2011 82.00p 84.00p 81.16p 83.00p 45991
11/10/2011 85.50p 85.98p 80.00p 82.00p 74407
10/10/2011 80.50p 89.50p 79.16p 85.50p 128802
07/10/2011 81.50p 81.99p 79.00p 80.50p 50627
06/10/2011 78.00p 83.00p 76.00p 81.50p 159952
05/10/2011 81.00p 84.64p 76.00p 78.00p 138584
04/10/2011 83.00p 84.59p 74.00p 81.00p 118915
03/10/2011 81.00p 83.39p 80.01p 82.00p 35397
30/09/2011 85.00p 85.00p 80.00p 81.00p 136107
29/09/2011 86.00p 86.75p 83.54p 85.00p 68157
28/09/2011 89.50p 89.50p 85.00p 86.00p 61385
27/09/2011 89.00p 91.30p 86.10p 89.50p 39681
26/09/2011 93.00p 93.00p 85.00p 89.00p 127643
23/09/2011 97.00p 97.00p 90.00p 93.00p 103222
22/09/2011 102.50p 103.44p 93.00p 97.00p 43312
21/09/2011 100.50p 103.00p 97.09p 98.00p 30388
20/09/2011 101.50p 101.50p 95.35p 99.00p 67924
19/09/2011 101.00p 101.50p 98.00p 101.50p 34203
16/09/2011 102.50p 103.00p 98.10p 101.00p 48259
15/09/2011 102.00p 103.00p 99.32p 102.50p 42433
14/09/2011 103.00p 103.00p 100.00p 102.00p 49190
13/09/2011 102.50p 105.00p 96.67p 103.00p 122597
12/09/2011 102.50p 105.00p 96.67p 104.00p 112097
09/09/2011 104.00p 106.00p 103.00p 104.00p 23745
08/09/2011 102.00p 108.70p 102.00p 104.00p 69753
07/09/2011 103.50p 104.00p 98.20p 102.00p 69365
06/09/2011 102.00p 104.64p 97.80p 99.00p 58533
05/09/2011 104.50p 104.50p 100.00p 102.00p 18793
02/09/2011 106.00p 106.60p 103.00p 104.00p 62826
01/09/2011 102.50p 108.00p 101.23p 106.50p 116225
31/08/2011 105.50p 107.70p 100.00p 102.50p 48010
30/08/2011 107.50p 108.00p 101.90p 105.50p 80726
26/08/2011 108.50p 108.98p 104.51p 107.50p 28827
25/08/2011 114.50p 114.50p 107.00p 108.50p 72697
24/08/2011 113.50p 120.00p 113.00p 114.50p 45913
23/08/2011 111.50p 124.10p 106.20p 113.50p 178241
22/08/2011 96.50p 114.79p 96.50p 111.50p 128873
19/08/2011 94.00p 99.00p 88.17p 96.50p 102830
18/08/2011 100.00p 100.00p 92.00p 95.00p 83257
17/08/2011 102.00p 102.00p 96.00p 100.00p 49312
16/08/2011 102.50p 105.00p 100.00p 102.00p 39480
15/08/2011 102.50p 107.70p 100.00p 102.50p 85810
12/08/2011 92.50p 114.60p 92.50p 102.50p 121476
11/08/2011 87.00p 95.00p 86.10p 92.50p 94759
10/08/2011 86.50p 90.49p 85.25p 87.00p 77909
09/08/2011 85.50p 86.30p 76.10p 82.50p 152478
08/08/2011 95.00p 95.00p 82.98p 85.50p 60394
05/08/2011 99.00p 99.00p 80.61p 95.00p 173437
04/08/2011 105.00p 105.30p 95.00p 99.00p 66572
03/08/2011 109.00p 109.00p 100.30p 105.00p 84227
02/08/2011 109.00p 112.00p 106.00p 109.00p 41957
01/08/2011 110.00p 110.20p 106.70p 109.00p 43526
29/07/2011 112.50p 113.48p 100.00p 110.00p 165013
28/07/2011 115.50p 117.22p 110.90p 112.50p 80894
27/07/2011 116.50p 117.45p 113.09p 115.50p 24691
26/07/2011 112.00p 118.00p 110.50p 116.50p 56127
25/07/2011 113.00p 114.00p 110.20p 112.00p 77882
22/07/2011 112.00p 114.00p 109.00p 113.00p 63140
21/07/2011 114.50p 114.50p 109.00p 112.00p 33849
20/07/2011 116.00p 116.00p 113.00p 114.50p 14218
19/07/2011 117.00p 117.00p 115.00p 116.00p 39745
18/07/2011 122.50p 123.80p 115.00p 117.00p 91573
15/07/2011 118.00p 120.00p 117.00p 118.00p 72338
14/07/2011 116.50p 122.00p 113.00p 118.00p 99419
13/07/2011 111.50p 116.70p 108.20p 115.50p 71496
12/07/2011 112.50p 112.60p 105.00p 111.50p 73619
11/07/2011 117.50p 117.80p 110.00p 116.00p 25891
08/07/2011 115.50p 120.00p 115.20p 117.50p 24741
07/07/2011 116.50p 116.80p 111.00p 115.50p 91700
06/07/2011 115.50p 120.60p 114.30p 116.50p 72907
05/07/2011 132.50p 132.80p 115.00p 115.50p 427972
04/07/2011 118.50p 120.00p 117.00p 118.50p 105775
01/07/2011 116.50p 119.80p 116.00p 118.50p 44654
30/06/2011 117.00p 118.10p 112.00p 116.50p 99534
29/06/2011 104.00p 120.00p 101.00p 117.00p 153740
28/06/2011 100.00p 105.80p 98.60p 104.00p 92134
27/06/2011 103.50p 104.50p 95.00p 100.00p 92951
24/06/2011 102.50p 105.00p 100.00p 102.00p 68038
23/06/2011 105.50p 105.50p 101.40p 102.50p 100711
22/06/2011 111.50p 112.30p 103.50p 105.50p 95072
21/06/2011 121.50p 125.50p 107.40p 108.50p 195248
20/06/2011 108.00p 119.00p 106.00p 115.50p 191005
17/06/2011 111.50p 111.50p 104.60p 108.00p 102656
16/06/2011 112.00p 112.00p 105.00p 111.50p 107934
15/06/2011 112.00p 113.00p 110.60p 112.00p 55692
14/06/2011 122.50p 124.40p 109.50p 112.00p 131756
13/06/2011 114.00p 114.00p 106.50p 112.00p 120235
10/06/2011 114.00p 120.00p 112.00p 114.00p 87335
09/06/2011 115.00p 115.20p 112.00p 114.00p 102117
08/06/2011 114.00p 116.70p 113.35p 115.00p 52521
07/06/2011 114.50p 115.50p 112.90p 114.00p 85852
06/06/2011 116.00p 117.00p 113.10p 114.50p 55037
03/06/2011 117.50p 118.40p 111.00p 116.00p 53703
02/06/2011 121.50p 121.60p 115.60p 117.50p 121380
01/06/2011 119.50p 124.80p 118.00p 121.50p 179759
31/05/2011 117.00p 122.00p 116.00p 120.50p 250449
27/05/2011 113.50p 120.00p 112.00p 117.00p 77639
26/05/2011 114.00p 115.70p 110.20p 113.50p 101175
25/05/2011 118.50p 118.50p 112.20p 114.00p 91929
24/05/2011 117.50p 120.00p 115.50p 118.50p 75106
23/05/2011 122.00p 122.70p 115.20p 117.50p 67315
20/05/2011 118.00p 125.60p 117.00p 122.00p 260935
19/05/2011 118.50p 118.50p 117.00p 118.00p 74917
18/05/2011 119.00p 119.90p 115.00p 118.50p 93315
17/05/2011 122.00p 124.80p 116.40p 119.00p 111127
16/05/2011 126.50p 126.50p 120.20p 122.00p 125430
13/05/2011 125.50p 129.10p 120.60p 126.50p 79650
12/05/2011 123.50p 133.10p 123.50p 125.50p 112061
11/05/2011 125.50p 127.10p 120.25p 123.50p 150776
10/05/2011 128.00p 128.00p 122.90p 125.50p 120601
09/05/2011 127.00p 132.00p 120.00p 128.00p 88880
06/05/2011 128.50p 130.00p 121.30p 126.50p 143400
05/05/2011 132.50p 132.50p 127.00p 128.50p 89956
04/05/2011 138.00p 138.00p 126.00p 132.50p 80657
03/05/2011 140.00p 141.00p 135.50p 138.00p 39056
28/04/2011 143.50p 143.50p 135.70p 140.00p 144365
27/04/2011 138.50p 145.00p 135.00p 143.50p 325213
26/04/2011 143.50p 143.90p 135.90p 138.50p 79178
21/04/2011 142.50p 147.00p 140.10p 143.50p 151882
20/04/2011 144.50p 146.00p 137.80p 142.50p 256747
19/04/2011 153.00p 153.00p 141.10p 144.50p 192336
18/04/2011 156.00p 162.30p 150.80p 153.00p 260035
15/04/2011 155.50p 155.50p 145.00p 152.50p 163056
14/04/2011 161.50p 163.80p 150.60p 155.50p 161148
13/04/2011 163.00p 167.70p 155.00p 161.50p 383903
12/04/2011 163.00p 167.00p 155.20p 163.00p 539148
11/04/2011 144.00p 168.00p 144.00p 161.50p 416060
08/04/2011 144.00p 145.70p 142.75p 144.00p 106887
07/04/2011 140.00p 149.00p 137.00p 144.00p 145709
06/04/2011 136.50p 147.60p 136.10p 140.00p 143912
05/04/2011 142.00p 148.60p 135.10p 136.50p 101770
04/04/2011 133.00p 151.00p 130.00p 142.00p 505651
01/04/2011 134.00p 134.00p 130.00p 133.00p 75722
31/03/2011 134.50p 138.00p 131.00p 134.50p 158015
30/03/2011 138.00p 138.00p 132.20p 134.50p 125013
29/03/2011 140.00p 140.80p 135.00p 138.00p 117331
28/03/2011 145.00p 145.40p 138.00p 141.00p 54102
25/03/2011 148.00p 148.00p 143.00p 145.00p 57711
24/03/2011 153.50p 154.00p 145.00p 148.00p 107857
23/03/2011 145.00p 160.00p 144.10p 153.50p 236191
22/03/2011 143.50p 147.00p 142.60p 145.00p 111553
21/03/2011 134.00p 147.90p 134.00p 142.50p 218455
18/03/2011 123.50p 138.00p 123.50p 134.00p 152060
17/03/2011 125.50p 126.55p 122.00p 123.50p 61214
16/03/2011 124.50p 132.40p 123.00p 125.50p 93590
15/03/2011 132.00p 132.00p 121.10p 124.00p 152528
14/03/2011 136.50p 136.50p 128.00p 132.00p 63857
11/03/2011 141.50p 141.50p 133.00p 136.50p 131129
10/03/2011 146.00p 145.30p 140.00p 141.50p 132667
09/03/2011 144.00p 147.00p 143.00p 146.00p 90558
08/03/2011 147.00p 148.30p 143.00p 144.00p 56338
07/03/2011 143.00p 160.00p 142.80p 147.00p 195930
04/03/2011 142.50p 144.00p 137.00p 143.00p 229691
03/03/2011 149.00p 148.00p 137.50p 142.50p 348592
02/03/2011 154.50p 153.50p 140.00p 149.00p 290279
01/03/2011 154.50p 154.90p 153.00p 154.50p 73465
28/02/2011 154.00p 158.00p 153.00p 154.50p 117356
25/02/2011 154.00p 154.70p 152.00p 154.00p 107489
24/02/2011 156.00p 156.00p 150.00p 154.00p 119394
23/02/2011 162.50p 162.50p 153.20p 156.00p 178203
22/02/2011 168.00p 170.00p 155.00p 162.50p 95195
21/02/2011 161.00p 175.00p 160.00p 168.00p 452282
18/02/2011 151.50p 172.50p 150.50p 160.50p 406327
17/02/2011 155.00p 155.80p 147.00p 151.50p 165664
16/02/2011 156.50p 157.00p 150.00p 155.00p 229940
15/02/2011 161.00p 160.00p 150.00p 150.00p 169564
14/02/2011 159.00p 161.50p 157.00p 161.00p 307427
11/02/2011 160.10p 163.60p 155.00p 159.00p 231194
10/02/2011 163.00p 163.00p 157.00p 160.50p 494292
09/02/2011 173.00p 175.00p 150.00p 161.00p 632452
08/02/2011 170.90p 173.00p 157.10p 162.50p 215458
07/02/2011 163.00p 178.70p 154.60p 166.50p 373947
04/02/2011 174.00p 175.00p 163.00p 166.50p 77677
03/02/2011 174.50p 174.70p 165.00p 172.50p 173575
02/02/2011 178.80p 178.90p 168.00p 172.00p 202964
01/02/2011 207.50p 209.50p 175.70p 178.50p 269604
31/01/2011 180.50p 211.50p 177.00p 182.50p 283848
28/01/2011 173.50p 190.50p 150.00p 181.50p 913542
27/01/2011 190.00p 191.00p 172.00p 175.00p 382336
26/01/2011 222.50p 226.00p 172.10p 191.00p 1186106
25/01/2011 304.00p 330.00p 209.50p 222.50p 1545664
24/01/2011 264.00p 290.00p 253.00p 278.50p 659780
21/01/2011 236.00p 250.00p 236.00p 247.50p 304622
20/01/2011 220.00p 259.00p 217.60p 236.00p 407319
19/01/2011 222.00p 228.00p 195.50p 220.00p 467379
18/01/2011 230.50p 232.75p 214.50p 222.00p 228141
17/01/2011 231.00p 237.00p 225.00p 230.50p 242597
14/01/2011 219.80p 245.00p 219.70p 231.00p 658148
13/01/2011 220.80p 224.00p 217.10p 219.50p 171157
12/01/2011 234.70p 234.70p 215.00p 220.50p 206123
11/01/2011 234.40p 240.00p 207.50p 234.00p 232307
10/01/2011 245.50p 248.50p 207.50p 233.50p 263218
07/01/2011 258.50p 259.00p 225.50p 245.00p 406189
06/01/2011 255.50p 270.00p 253.00p 258.50p 212635
05/01/2011 267.50p 272.00p 238.00p 255.50p 356373
04/01/2011 248.50p 300.00p 248.50p 267.50p 749407

*Close Price adjusted for both dividends and splits