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
03/11/2010 107.50p 122.50p 102.78p 115.50p 161092
02/11/2010 107.50p 111.30p 100.00p 107.50p 84583
01/11/2010 111.50p 111.50p 105.00p 107.50p 64129
29/10/2010 111.50p 112.50p 107.00p 111.50p 27310
28/10/2010 116.50p 116.50p 100.00p 111.50p 115101
27/10/2010 116.50p 118.00p 113.00p 116.50p 86477
26/10/2010 112.50p 122.00p 105.00p 116.50p 232197
25/10/2010 114.00p 115.00p 105.00p 112.50p 126180
22/10/2010 111.00p 116.00p 105.00p 114.00p 136264
21/10/2010 112.50p 117.90p 100.00p 111.00p 140230
20/10/2010 115.00p 116.50p 110.00p 112.50p 87863
19/10/2010 117.50p 118.50p 100.00p 115.00p 110855
18/10/2010 125.00p 125.00p 115.00p 117.50p 79536
15/10/2010 122.50p 133.00p 118.00p 125.00p 101240
14/10/2010 125.00p 131.00p 115.00p 122.50p 177398
13/10/2010 137.50p 137.50p 120.00p 120.00p 116843
12/10/2010 142.50p 146.29p 130.00p 137.50p 145148
11/10/2010 150.00p 157.80p 135.50p 142.50p 271279
08/10/2010 131.50p 162.00p 126.75p 150.00p 525601
07/10/2010 146.00p 149.48p 130.00p 131.50p 393019
06/10/2010 122.50p 150.00p 122.50p 146.00p 776857
05/10/2010 115.00p 126.00p 111.90p 122.50p 362733
04/10/2010 107.50p 118.00p 105.00p 115.00p 146901
01/10/2010 110.00p 112.00p 103.50p 107.50p 147956
30/09/2010 105.00p 113.30p 100.00p 110.00p 117269
29/09/2010 111.00p 111.00p 95.00p 105.00p 143355
28/09/2010 133.50p 135.00p 102.00p 111.00p 271703
27/09/2010 102.50p 175.00p 102.50p 122.50p 1811556
24/09/2010 87.50p 105.00p 87.50p 102.50p 714752
23/09/2010 81.00p 87.50p 78.00p 87.50p 464799
22/09/2010 77.50p 82.50p 70.00p 81.00p 98357
21/09/2010 77.50p 77.50p 75.00p 77.50p 49939
20/09/2010 77.50p 88.00p 70.00p 77.50p 358095
17/09/2010 77.50p 80.00p 70.00p 77.50p 90000
16/09/2010 81.00p 81.00p 70.00p 77.50p 1229130
15/09/2010 85.00p 85.00p 75.00p 81.00p 29339
14/09/2010 82.50p 85.00p 77.00p 82.50p 4508
13/09/2010 82.50p 95.00p 75.00p 82.50p 54566
10/09/2010 82.50p 82.50p 75.00p 82.50p 33958
09/09/2010 82.50p 82.50p 80.00p 82.50p 7334
08/09/2010 82.50p 82.50p 80.00p 82.50p 3499
07/09/2010 82.50p 82.50p 81.00p 82.50p 125
06/09/2010 82.50p 82.50p 80.00p 82.50p 50250
03/09/2010 82.50p 82.50p 80.00p 82.50p 49
02/09/2010 82.50p 85.00p 80.00p 82.50p 89500
01/09/2010 82.50p 85.00p 80.00p 82.50p 25432
31/08/2010 82.50p 82.50p 82.50p 82.50p 0
27/08/2010 82.50p 82.50p 80.00p 82.50p 3500
26/08/2010 82.50p 82.50p 82.50p 82.50p 0
25/08/2010 82.50p 84.00p 75.00p 82.50p 11850
24/08/2010 82.50p 82.50p 80.00p 82.50p 800
23/08/2010 82.50p 82.50p 80.00p 82.50p 400
20/08/2010 82.50p 85.00p 80.00p 82.50p 51250
19/08/2010 82.50p 84.00p 81.00p 82.50p 81235
18/08/2010 82.50p 82.50p 82.50p 82.50p 0
17/08/2010 82.50p 82.50p 81.00p 82.50p 5500
16/08/2010 82.50p 82.50p 80.00p 82.50p 500
13/08/2010 82.50p 82.50p 81.30p 82.50p 1029
12/08/2010 91.00p 91.00p 75.00p 82.50p 20903
11/08/2010 91.00p 91.00p 90.00p 91.00p 3353
10/08/2010 91.50p 91.50p 90.00p 91.00p 4424
09/08/2010 91.50p 91.50p 80.00p 91.50p 11000
06/08/2010 91.50p 93.00p 90.00p 91.50p 7500
05/08/2010 91.50p 91.50p 90.00p 91.50p 36750
04/08/2010 91.50p 91.50p 90.00p 91.50p 244
03/08/2010 91.50p 91.50p 85.00p 91.50p 12845
02/08/2010 92.50p 93.00p 85.00p 91.50p 87061
30/07/2010 90.50p 90.50p 88.00p 90.50p 1868
29/07/2010 90.00p 91.50p 88.00p 90.50p 4058
28/07/2010 90.00p 90.00p 86.00p 90.00p 15000
27/07/2010 90.00p 91.50p 88.00p 90.00p 892
26/07/2010 90.00p 92.00p 88.00p 90.00p 71729
23/07/2010 90.00p 92.00p 88.00p 90.00p 165400
22/07/2010 90.00p 90.80p 88.00p 90.00p 3975
21/07/2010 90.00p 92.00p 90.00p 90.00p 5000
20/07/2010 91.50p 91.50p 88.00p 90.00p 11220
19/07/2010 91.50p 93.00p 85.00p 91.50p 50164
16/07/2010 91.50p 91.50p 86.00p 91.50p 21007
15/07/2010 91.50p 91.50p 85.00p 91.50p 75850
14/07/2010 91.50p 91.50p 85.00p 91.50p 120000
13/07/2010 91.50p 91.50p 88.00p 91.50p 20500
12/07/2010 91.50p 95.00p 91.50p 91.50p 9000
09/07/2010 91.50p 95.00p 88.00p 91.50p 117423
08/07/2010 91.50p 91.50p 86.00p 91.50p 5248
07/07/2010 91.50p 91.50p 86.00p 91.50p 14873
06/07/2010 91.50p 91.50p 88.00p 91.50p 1100
05/07/2010 92.50p 92.50p 85.00p 91.50p 12463
02/07/2010 87.50p 95.00p 87.50p 92.50p 39360
01/07/2010 87.50p 87.50p 85.00p 87.50p 214723
30/06/2010 87.50p 90.00p 85.00p 87.50p 13900
29/06/2010 87.50p 90.00p 80.00p 87.50p 26550
28/06/2010 87.50p 87.50p 85.00p 87.50p 950
25/06/2010 87.50p 87.50p 87.50p 87.50p 0
24/06/2010 87.50p 90.00p 85.00p 87.50p 18500
23/06/2010 87.50p 87.50p 85.00p 87.50p 3250
22/06/2010 87.50p 87.50p 85.00p 87.50p 800
21/06/2010 87.50p 87.50p 87.50p 87.50p 0
18/06/2010 87.50p 89.40p 85.00p 87.50p 60397
17/06/2010 87.50p 87.50p 85.00p 87.50p 13812
16/06/2010 87.50p 87.50p 85.00p 87.50p 1500
15/06/2010 87.50p 87.50p 85.00p 87.50p 150
14/06/2010 87.50p 88.80p 85.00p 87.50p 2335
11/06/2010 87.50p 88.80p 83.00p 87.50p 24076
10/06/2010 87.50p 87.50p 85.00p 87.50p 14839
09/06/2010 89.00p 90.00p 85.80p 87.50p 9004
08/06/2010 87.50p 89.00p 80.00p 89.00p 5166
07/06/2010 91.50p 91.50p 85.00p 87.50p 6650
04/06/2010 91.50p 93.00p 90.50p 91.50p 23335
03/06/2010 91.50p 91.50p 90.00p 91.50p 1800
02/06/2010 91.50p 91.50p 90.00p 91.50p 6322
01/06/2010 92.50p 92.50p 90.00p 91.50p 28570
28/05/2010 92.50p 92.50p 90.00p 92.50p 250
27/05/2010 95.00p 95.00p 90.00p 92.50p 6091
26/05/2010 100.00p 100.00p 90.00p 95.00p 12469
25/05/2010 100.00p 100.00p 90.00p 100.00p 3742
24/05/2010 102.50p 102.50p 95.00p 100.00p 26842
21/05/2010 102.50p 105.00p 100.00p 102.50p 39133
20/05/2010 102.50p 102.50p 95.00p 102.50p 12849
19/05/2010 102.50p 105.00p 95.00p 102.50p 20001
18/05/2010 105.00p 105.00p 102.50p 102.50p 10000
17/05/2010 105.00p 105.00p 100.00p 105.00p 2720
14/05/2010 105.00p 105.00p 100.00p 105.00p 2100
13/05/2010 105.00p 105.00p 100.00p 105.00p 23408
12/05/2010 102.50p 105.00p 100.00p 105.00p 21284
11/05/2010 105.00p 105.00p 102.50p 102.50p 0
10/05/2010 107.00p 107.00p 100.00p 105.00p 17266
07/05/2010 107.50p 115.00p 90.00p 107.50p 17679
06/05/2010 107.50p 114.00p 100.00p 107.50p 32354
05/05/2010 105.00p 110.00p 100.00p 107.50p 23070
04/05/2010 110.00p 110.00p 100.00p 105.00p 3650
30/04/2010 107.50p 107.50p 105.00p 107.50p 5450
29/04/2010 107.50p 107.50p 105.00p 107.50p 55402
28/04/2010 107.50p 107.50p 105.00p 107.50p 1827
27/04/2010 110.00p 110.00p 105.00p 107.50p 8131
26/04/2010 107.50p 123.00p 100.00p 112.50p 112340
23/04/2010 105.00p 110.00p 100.00p 105.00p 49954
22/04/2010 105.00p 105.00p 92.50p 105.00p 31161
21/04/2010 105.00p 105.00p 100.00p 105.00p 2541
20/04/2010 105.00p 105.00p 100.00p 105.00p 4308
19/04/2010 105.00p 105.00p 105.00p 105.00p 4081
16/04/2010 102.50p 105.00p 100.00p 105.00p 5151
15/04/2010 102.50p 105.00p 100.30p 102.50p 14358
14/04/2010 102.50p 105.00p 100.00p 102.50p 50960
13/04/2010 102.50p 102.50p 100.00p 102.50p 2257
12/04/2010 102.50p 102.50p 100.00p 102.50p 2349
09/04/2010 100.00p 102.50p 100.00p 102.50p 7145
08/04/2010 102.50p 103.90p 100.00p 102.50p 6389
07/04/2010 100.00p 105.00p 100.00p 102.50p 14932
06/04/2010 107.50p 107.50p 90.00p 100.00p 22712
01/04/2010 112.50p 112.50p 105.00p 107.50p 23245
31/03/2010 107.50p 113.30p 105.00p 112.50p 31930
30/03/2010 125.00p 125.00p 95.00p 107.50p 66004
29/03/2010 130.00p 130.00p 120.00p 125.00p 20755
26/03/2010 122.50p 125.00p 120.00p 122.50p 37523
25/03/2010 122.50p 128.00p 120.00p 122.50p 43608
24/03/2010 122.50p 124.50p 120.00p 122.50p 23344
23/03/2010 120.00p 125.00p 115.00p 122.50p 30596
22/03/2010 122.50p 125.00p 115.00p 120.00p 41496
19/03/2010 130.00p 135.00p 115.00p 125.00p 79785
18/03/2010 104.00p 135.00p 100.00p 130.00p 102230
17/03/2010 104.00p 104.00p 102.10p 104.00p 7521
16/03/2010 104.00p 104.00p 102.00p 104.00p 509
15/03/2010 104.00p 104.00p 102.00p 104.00p 5706
12/03/2010 100.00p 105.00p 98.30p 104.00p 4411
11/03/2010 106.50p 106.50p 95.00p 100.00p 27250
10/03/2010 109.00p 109.00p 100.00p 106.50p 3819
09/03/2010 109.00p 109.00p 100.00p 109.00p 9500
08/03/2010 106.50p 109.00p 105.00p 109.00p 230
05/03/2010 111.50p 111.50p 100.00p 109.00p 20274
04/03/2010 111.50p 112.50p 105.00p 111.50p 790
03/03/2010 107.50p 115.00p 105.00p 111.50p 26452
02/03/2010 107.50p 107.50p 105.00p 107.50p 2000
01/03/2010 107.50p 107.50p 105.00p 107.50p 802
26/02/2010 110.00p 110.00p 107.50p 107.50p 315
25/02/2010 117.50p 120.00p 105.00p 110.00p 9971
24/02/2010 97.50p 120.00p 97.50p 117.50p 62971
23/02/2010 105.00p 105.00p 92.00p 97.50p 26283
22/02/2010 112.50p 112.50p 95.00p 105.00p 10603
19/02/2010 112.50p 112.50p 112.50p 112.50p 0
18/02/2010 112.50p 112.50p 105.00p 112.50p 11668
17/02/2010 112.50p 114.00p 105.00p 112.50p 6972
16/02/2010 112.50p 114.00p 112.50p 112.50p 867
15/02/2010 110.00p 120.00p 105.00p 112.50p 7321
12/02/2010 110.00p 115.00p 107.60p 110.00p 339
11/02/2010 97.50p 115.00p 95.00p 110.00p 23834
10/02/2010 102.50p 103.00p 85.00p 97.50p 24235
09/02/2010 105.00p 105.00p 100.00p 102.50p 7509
08/02/2010 105.00p 105.00p 105.00p 105.00p 4243
05/02/2010 105.00p 105.00p 100.00p 105.00p 427
04/02/2010 112.50p 112.50p 100.00p 105.00p 10940
03/02/2010 112.50p 112.50p 110.00p 112.50p 4908
02/02/2010 112.50p 112.50p 112.50p 112.50p 0
01/02/2010 115.00p 115.00p 100.00p 112.50p 4323
29/01/2010 115.00p 120.00p 115.00p 115.00p 10000
28/01/2010 115.00p 120.00p 110.10p 115.00p 30120
27/01/2010 117.50p 117.50p 100.00p 115.00p 31172
26/01/2010 120.00p 120.00p 115.00p 117.50p 1589
25/01/2010 117.50p 121.00p 115.00p 120.00p 4766
22/01/2010 122.50p 122.50p 115.00p 117.50p 4154
21/01/2010 127.50p 127.50p 115.00p 122.50p 9881

*Close Price adjusted for both dividends and splits