Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Arc Minerals Limited NPV (DI) (ARCM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 1.43p | 1.43p | 1.41p | 1.43p | 1146927 |
| 12/03/2025 | 1.53p | 1.53p | 1.40p | 1.43p | 4944753 |
| 11/03/2025 | 1.55p | 1.55p | 1.50p | 1.53p | 813177 |
| 10/03/2025 | 1.55p | 1.65p | 1.50p | 1.53p | 8837246 |
| 07/03/2025 | 1.40p | 1.56p | 1.35p | 1.55p | 6266773 |
| 06/03/2025 | 1.40p | 1.42p | 1.35p | 1.40p | 706115 |
| 05/03/2025 | 1.45p | 1.50p | 1.40p | 1.40p | 2032037 |
| 04/03/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 2338911 |
| 03/03/2025 | 1.48p | 1.50p | 1.43p | 1.45p | 1339669 |
| 28/02/2025 | 1.48p | 1.50p | 1.45p | 1.48p | 1135025 |
| 27/02/2025 | 1.48p | 1.50p | 1.45p | 1.48p | 1235418 |
| 26/02/2025 | 1.45p | 1.50p | 1.40p | 1.48p | 2480459 |
| 25/02/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 2683958 |
| 24/02/2025 | 1.53p | 1.55p | 1.40p | 1.50p | 3613222 |
| 21/02/2025 | 1.53p | 1.53p | 1.51p | 1.53p | 499347 |
| 20/02/2025 | 1.55p | 1.58p | 1.50p | 1.53p | 2693809 |
| 19/02/2025 | 1.58p | 1.60p | 1.52p | 1.55p | 868516 |
| 18/02/2025 | 1.63p | 1.63p | 1.56p | 1.58p | 3574729 |
| 17/02/2025 | 1.65p | 1.70p | 1.57p | 1.60p | 750817 |
| 14/02/2025 | 1.65p | 1.70p | 1.60p | 1.65p | 3496176 |
| 13/02/2025 | 1.75p | 1.77p | 1.60p | 1.65p | 9239465 |
| 12/02/2025 | 1.75p | 1.80p | 1.73p | 1.75p | 906996 |
| 11/02/2025 | 1.75p | 1.85p | 1.73p | 1.75p | 4931376 |
| 10/02/2025 | 1.68p | 1.79p | 1.65p | 1.75p | 6732369 |
| 07/02/2025 | 1.73p | 1.77p | 1.66p | 1.68p | 2578194 |
| 06/02/2025 | 1.73p | 1.80p | 1.65p | 1.73p | 2192893 |
| 05/02/2025 | 1.65p | 1.78p | 1.60p | 1.78p | 9440238 |
| 04/02/2025 | 1.55p | 1.73p | 1.50p | 1.65p | 18382140 |
| 03/02/2025 | 1.55p | 1.60p | 1.50p | 1.50p | 2221683 |
| 31/01/2025 | 1.58p | 1.60p | 1.50p | 1.50p | 4257442 |
| 30/01/2025 | 1.60p | 1.65p | 1.56p | 1.65p | 1899302 |
| 29/01/2025 | 1.45p | 1.65p | 1.45p | 1.55p | 8487348 |
| 28/01/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 1633258 |
| 27/01/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 3361050 |
| 24/01/2025 | 1.43p | 1.47p | 1.35p | 1.45p | 7488197 |
| 23/01/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 616827 |
| 22/01/2025 | 1.40p | 1.50p | 1.40p | 1.43p | 1165059 |
| 21/01/2025 | 1.43p | 1.46p | 1.35p | 1.40p | 1474675 |
| 20/01/2025 | 1.43p | 1.50p | 1.35p | 1.43p | 2850687 |
| 17/01/2025 | 1.38p | 1.50p | 1.30p | 1.43p | 7248143 |
| 16/01/2025 | 1.43p | 1.54p | 1.30p | 1.35p | 4550006 |
| 15/01/2025 | 1.23p | 1.59p | 1.23p | 1.37p | 22962530 |
| 14/01/2025 | 1.23p | 1.25p | 1.20p | 1.23p | 770763 |
| 13/01/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 1682131 |
| 10/01/2025 | 1.28p | 1.30p | 1.25p | 1.28p | 912811 |
| 09/01/2025 | 1.30p | 1.31p | 1.20p | 1.30p | 941545 |
| 08/01/2025 | 1.30p | 1.35p | 1.23p | 1.28p | 4004123 |
| 07/01/2025 | 1.30p | 1.35p | 1.25p | 1.35p | 5174388 |
| 06/01/2025 | 1.30p | 1.35p | 1.27p | 1.30p | 2841806 |
| 03/01/2025 | 1.30p | 1.33p | 1.25p | 1.30p | 568138 |
| 02/01/2025 | 1.28p | 1.30p | 1.25p | 1.30p | 3319682 |
| 31/12/2024 | 1.25p | 1.29p | 1.23p | 1.25p | 3762677 |
| 30/12/2024 | 1.13p | 1.28p | 1.11p | 1.25p | 11722969 |
| 27/12/2024 | 1.13p | 1.14p | 1.05p | 1.13p | 15979887 |
| 24/12/2024 | 1.18p | 1.18p | 1.13p | 1.13p | 1113295 |
| 23/12/2024 | 1.18p | 1.20p | 1.15p | 1.18p | 5284708 |
| 20/12/2024 | 1.18p | 1.20p | 1.10p | 1.10p | 2119678 |
| 19/12/2024 | 1.23p | 1.23p | 1.11p | 1.18p | 6209907 |
| 18/12/2024 | 1.23p | 1.25p | 1.20p | 1.23p | 427306 |
| 17/12/2024 | 1.23p | 1.23p | 1.21p | 1.23p | 1056648 |
| 16/12/2024 | 1.23p | 1.25p | 1.20p | 1.25p | 5809380 |
| 13/12/2024 | 1.23p | 1.27p | 1.20p | 1.25p | 3182017 |
| 12/12/2024 | 1.23p | 1.25p | 1.22p | 1.23p | 2648745 |
| 11/12/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 979481 |
| 10/12/2024 | 1.25p | 1.29p | 1.20p | 1.23p | 3122459 |
| 09/12/2024 | 1.30p | 1.35p | 1.22p | 1.30p | 4184641 |
| 06/12/2024 | 1.28p | 1.35p | 1.25p | 1.30p | 5744924 |
| 05/12/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 2683480 |
| 04/12/2024 | 1.30p | 1.35p | 1.25p | 1.28p | 2173025 |
| 03/12/2024 | 1.35p | 1.35p | 1.27p | 1.28p | 2943721 |
| 02/12/2024 | 1.35p | 1.40p | 1.32p | 1.35p | 2774380 |
| 29/11/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 704766 |
| 28/11/2024 | 1.45p | 1.50p | 1.30p | 1.40p | 1876324 |
| 27/11/2024 | 1.35p | 1.45p | 1.25p | 1.35p | 808954 |
| 26/11/2024 | 1.25p | 1.39p | 1.24p | 1.38p | 6107476 |
| 25/11/2024 | 1.30p | 1.30p | 1.20p | 1.25p | 5520339 |
| 22/11/2024 | 1.35p | 1.40p | 1.26p | 1.30p | 3645242 |
| 21/11/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 1640628 |
| 20/11/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 4029029 |
| 19/11/2024 | 1.03p | 1.40p | 1.03p | 1.35p | 12389496 |
| 18/11/2024 | 1.43p | 1.45p | 1.33p | 1.43p | 12586420 |
| 15/11/2024 | 1.55p | 1.65p | 1.40p | 1.43p | 19165224 |
| 14/11/2024 | 1.73p | 1.73p | 1.40p | 1.55p | 20934456 |
| 13/11/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 1605113 |
| 12/11/2024 | 1.75p | 1.80p | 1.67p | 1.75p | 5139705 |
| 11/11/2024 | 1.83p | 1.83p | 1.65p | 1.75p | 4218961 |
| 08/11/2024 | 1.90p | 2.10p | 1.80p | 1.85p | 4976144 |
| 07/11/2024 | 2.23p | 2.28p | 1.85p | 1.91p | 21993028 |
| 06/11/2024 | 2.13p | 2.30p | 2.05p | 2.23p | 18097320 |
| 05/11/2024 | 1.85p | 2.25p | 1.84p | 2.13p | 12996228 |
| 04/11/2024 | 1.90p | 1.95p | 1.80p | 1.85p | 3913942 |
| 01/11/2024 | 1.90p | 1.95p | 1.84p | 1.90p | 3849912 |
| 31/10/2024 | 1.90p | 2.00p | 1.86p | 1.90p | 3690062 |
| 30/10/2024 | 1.85p | 1.95p | 1.85p | 1.90p | 3449861 |
| 29/10/2024 | 1.93p | 1.95p | 1.83p | 1.85p | 3554288 |
| 28/10/2024 | 2.05p | 2.15p | 1.91p | 1.93p | 5964367 |
| 25/10/2024 | 1.98p | 2.15p | 1.89p | 2.08p | 16698252 |
| 24/10/2024 | 1.65p | 2.03p | 1.64p | 2.00p | 16025613 |
| 23/10/2024 | 1.60p | 1.70p | 1.59p | 1.70p | 3267147 |
| 22/10/2024 | 1.60p | 1.63p | 1.59p | 1.60p | 824622 |
| 21/10/2024 | 1.65p | 1.67p | 1.58p | 1.60p | 4009346 |
| 18/10/2024 | 1.65p | 1.68p | 1.60p | 1.65p | 4327918 |
| 17/10/2024 | 1.63p | 1.69p | 1.63p | 1.65p | 1499187 |
| 16/10/2024 | 1.60p | 1.65p | 1.59p | 1.63p | 2709525 |
| 15/10/2024 | 1.63p | 1.64p | 1.58p | 1.64p | 4179035 |
| 14/10/2024 | 1.63p | 1.70p | 1.59p | 1.65p | 3287940 |
| 11/10/2024 | 1.63p | 1.68p | 1.58p | 1.63p | 2376461 |
| 10/10/2024 | 1.63p | 1.68p | 1.61p | 1.63p | 391935 |
| 09/10/2024 | 1.65p | 1.73p | 1.60p | 1.63p | 2420131 |
| 08/10/2024 | 1.68p | 1.69p | 1.63p | 1.63p | 468923 |
| 07/10/2024 | 1.73p | 1.74p | 1.65p | 1.68p | 2372529 |
| 04/10/2024 | 1.70p | 1.75p | 1.67p | 1.73p | 2487771 |
| 03/10/2024 | 1.55p | 1.75p | 1.55p | 1.70p | 4978556 |
| 02/10/2024 | 1.55p | 1.60p | 1.55p | 1.55p | 1151562 |
| 01/10/2024 | 1.60p | 1.62p | 1.53p | 1.60p | 2939887 |
| 30/09/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 2376042 |
| 27/09/2024 | 1.55p | 1.67p | 1.51p | 1.65p | 3989610 |
| 26/09/2024 | 1.58p | 1.58p | 1.42p | 1.58p | 7499660 |
| 25/09/2024 | 1.65p | 1.68p | 1.55p | 1.58p | 6923418 |
| 24/09/2024 | 1.68p | 1.69p | 1.66p | 1.68p | 1581756 |
| 23/09/2024 | 1.73p | 1.74p | 1.67p | 1.68p | 1961283 |
| 20/09/2024 | 1.70p | 1.75p | 1.67p | 1.73p | 3607774 |
| 19/09/2024 | 1.73p | 1.73p | 1.67p | 1.70p | 2913249 |
| 18/09/2024 | 1.75p | 1.75p | 1.70p | 1.73p | 1395847 |
| 17/09/2024 | 1.73p | 1.78p | 1.70p | 1.75p | 3214177 |
| 16/09/2024 | 1.73p | 1.78p | 1.70p | 1.73p | 4030367 |
| 13/09/2024 | 1.78p | 1.80p | 1.73p | 1.73p | 1630249 |
| 12/09/2024 | 1.80p | 1.80p | 1.77p | 1.79p | 1667309 |
| 11/09/2024 | 1.85p | 1.86p | 1.78p | 1.80p | 4035107 |
| 10/09/2024 | 1.85p | 1.90p | 1.81p | 1.85p | 2367507 |
| 09/09/2024 | 1.80p | 1.89p | 1.80p | 1.85p | 1835449 |
| 06/09/2024 | 1.88p | 1.90p | 1.80p | 1.80p | 1494503 |
| 05/09/2024 | 1.93p | 1.93p | 1.85p | 1.88p | 808048 |
| 04/09/2024 | 1.78p | 1.88p | 1.78p | 1.88p | 3619636 |
| 03/09/2024 | 1.83p | 1.85p | 1.79p | 1.80p | 2837559 |
| 02/09/2024 | 1.83p | 1.84p | 1.80p | 1.83p | 3752045 |
| 30/08/2024 | 1.83p | 1.87p | 1.80p | 1.83p | 6418946 |
| 29/08/2024 | 1.88p | 1.88p | 1.80p | 1.83p | 8908288 |
| 28/08/2024 | 1.93p | 1.93p | 1.80p | 1.88p | 3705255 |
| 27/08/2024 | 1.95p | 1.97p | 1.90p | 1.93p | 4550412 |
| 23/08/2024 | 1.93p | 1.98p | 1.92p | 1.95p | 1660291 |
| 22/08/2024 | 2.03p | 2.03p | 1.91p | 1.93p | 4359425 |
| 21/08/2024 | 2.00p | 2.03p | 1.95p | 1.98p | 5392975 |
| 20/08/2024 | 1.95p | 2.05p | 1.92p | 2.00p | 13798150 |
| 19/08/2024 | 1.88p | 2.00p | 1.80p | 1.95p | 12001577 |
| 16/08/2024 | 1.80p | 1.89p | 1.77p | 1.88p | 15343816 |
| 15/08/2024 | 1.80p | 1.85p | 1.75p | 1.80p | 1960998 |
| 14/08/2024 | 1.80p | 1.85p | 1.72p | 1.80p | 2415190 |
| 13/08/2024 | 1.80p | 1.80p | 1.76p | 1.80p | 1357608 |
| 12/08/2024 | 1.75p | 1.85p | 1.72p | 1.80p | 5872758 |
| 09/08/2024 | 1.73p | 1.77p | 1.70p | 1.75p | 5133462 |
| 08/08/2024 | 1.78p | 1.80p | 1.72p | 1.73p | 1179155 |
| 07/08/2024 | 1.60p | 1.82p | 1.55p | 1.78p | 15612359 |
| 06/08/2024 | 1.63p | 1.65p | 1.57p | 1.60p | 2743556 |
| 05/08/2024 | 1.70p | 1.75p | 1.60p | 1.63p | 7327206 |
| 02/08/2024 | 1.70p | 1.83p | 1.67p | 1.75p | 11363868 |
| 01/08/2024 | 1.78p | 1.85p | 1.67p | 1.70p | 9406004 |
| 31/07/2024 | 1.70p | 1.74p | 1.65p | 1.74p | 4191560 |
| 30/07/2024 | 1.70p | 1.73p | 1.66p | 1.70p | 987759 |
| 29/07/2024 | 1.70p | 1.73p | 1.65p | 1.70p | 564998 |
| 26/07/2024 | 1.70p | 1.74p | 1.66p | 1.70p | 1195306 |
| 25/07/2024 | 1.70p | 1.72p | 1.65p | 1.70p | 4851883 |
| 24/07/2024 | 1.73p | 1.74p | 1.70p | 1.70p | 3919533 |
| 23/07/2024 | 1.75p | 1.78p | 1.73p | 1.73p | 3529513 |
| 22/07/2024 | 1.73p | 1.82p | 1.71p | 1.75p | 7148940 |
| 19/07/2024 | 1.70p | 1.75p | 1.67p | 1.73p | 1575433 |
| 18/07/2024 | 1.78p | 1.78p | 1.66p | 1.70p | 5409415 |
| 17/07/2024 | 1.53p | 1.80p | 1.50p | 1.78p | 25213268 |
| 16/07/2024 | 1.40p | 1.58p | 1.38p | 1.53p | 6963873 |
| 15/07/2024 | 1.38p | 1.45p | 1.37p | 1.40p | 1902299 |
| 12/07/2024 | 1.40p | 1.44p | 1.37p | 1.38p | 6619961 |
| 11/07/2024 | 1.40p | 1.43p | 1.39p | 1.40p | 4160173 |
| 10/07/2024 | 1.40p | 1.44p | 1.35p | 1.40p | 3339067 |
| 09/07/2024 | 1.33p | 1.45p | 1.33p | 1.40p | 10494203 |
| 08/07/2024 | 1.38p | 1.40p | 1.25p | 1.33p | 8815271 |
| 05/07/2024 | 1.38p | 1.40p | 1.30p | 1.38p | 4710581 |
| 04/07/2024 | 1.38p | 1.38p | 1.35p | 1.38p | 2346128 |
| 03/07/2024 | 1.40p | 1.41p | 1.36p | 1.38p | 1545535 |
| 02/07/2024 | 1.40p | 1.42p | 1.38p | 1.40p | 5154942 |
| 01/07/2024 | 1.38p | 1.41p | 1.30p | 1.40p | 2671386 |
| 28/06/2024 | 1.40p | 1.42p | 1.36p | 1.38p | 4418236 |
| 27/06/2024 | 1.40p | 1.42p | 1.36p | 1.40p | 8881891 |
| 26/06/2024 | 1.45p | 1.45p | 1.38p | 1.45p | 11308664 |
| 25/06/2024 | 1.43p | 1.50p | 1.43p | 1.45p | 8373885 |
| 24/06/2024 | 1.48p | 1.50p | 1.42p | 1.43p | 3209777 |
| 21/06/2024 | 1.53p | 1.53p | 1.46p | 1.49p | 8821546 |
| 20/06/2024 | 1.53p | 1.55p | 1.45p | 1.55p | 12660119 |
| 19/06/2024 | 1.35p | 1.57p | 1.20p | 1.53p | 72887200 |
| 18/06/2024 | 1.80p | 1.33p | 1.33p | 1.33p | 0 |
| 17/06/2024 | 1.80p | 1.82p | 1.17p | 1.33p | 108160016 |
| 14/06/2024 | 1.83p | 1.86p | 1.75p | 1.80p | 6522441 |
| 13/06/2024 | 1.80p | 1.83p | 1.76p | 1.83p | 3172928 |
| 12/06/2024 | 1.83p | 1.85p | 1.76p | 1.80p | 2963746 |
| 11/06/2024 | 1.83p | 1.85p | 1.73p | 1.83p | 14327688 |
| 10/06/2024 | 1.88p | 1.89p | 1.80p | 1.83p | 3977690 |
| 07/06/2024 | 1.88p | 1.90p | 1.85p | 1.88p | 3050515 |
| 06/06/2024 | 1.88p | 1.90p | 1.85p | 1.88p | 1026918 |
| 05/06/2024 | 1.88p | 1.90p | 1.86p | 1.88p | 1982092 |
| 04/06/2024 | 1.93p | 1.95p | 1.85p | 1.89p | 2907930 |
| 03/06/2024 | 1.90p | 1.95p | 1.85p | 1.93p | 8313579 |
*Close Price adjusted for both dividends and splits