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
06/01/2010 115.00p 117.50p 105.00p 117.50p 8564
05/01/2010 122.50p 122.50p 107.00p 115.00p 10612
04/01/2010 132.50p 134.50p 115.00p 122.50p 21955
31/12/2009 107.50p 150.00p 107.50p 132.50p 72111
30/12/2009 90.00p 110.00p 87.00p 107.50p 51782
29/12/2009 92.50p 93.50p 89.00p 90.00p 2770
24/12/2009 90.00p 90.00p 85.00p 90.00p 247
23/12/2009 90.00p 90.00p 86.00p 90.00p 27651
22/12/2009 95.00p 95.00p 88.00p 90.00p 4333
21/12/2009 98.50p 100.00p 85.00p 95.00p 19392
18/12/2009 100.00p 100.00p 95.00p 98.50p 4726
17/12/2009 100.00p 107.50p 95.00p 100.00p 3095
16/12/2009 102.50p 102.50p 100.00p 102.50p 737
15/12/2009 102.50p 102.50p 100.00p 102.50p 6061
14/12/2009 102.50p 102.50p 100.50p 102.50p 1250
11/12/2009 102.50p 102.50p 100.00p 102.50p 5040
10/12/2009 105.00p 105.00p 100.00p 102.50p 23198
09/12/2009 110.00p 115.00p 100.00p 105.00p 10564
08/12/2009 110.00p 112.50p 101.70p 110.00p 14152
07/12/2009 105.00p 110.00p 105.00p 110.00p 0
04/12/2009 112.50p 112.50p 100.00p 105.00p 14216
03/12/2009 112.50p 114.00p 110.00p 112.50p 31760
02/12/2009 102.50p 125.00p 102.50p 112.50p 104274
01/12/2009 100.00p 105.00p 100.00p 102.50p 32752
30/11/2009 100.00p 105.00p 100.00p 100.00p 8685
27/11/2009 117.50p 117.50p 93.80p 100.00p 14282
26/11/2009 115.00p 115.00p 110.00p 112.50p 18497
25/11/2009 127.50p 127.50p 122.50p 122.50p 334
24/11/2009 127.50p 130.00p 115.00p 127.50p 18120
23/11/2009 122.50p 127.50p 115.00p 127.50p 12952
20/11/2009 122.50p 122.50p 115.00p 122.50p 14905
19/11/2009 125.00p 127.50p 115.00p 122.50p 15754
18/11/2009 127.50p 127.50p 120.00p 127.50p 4000
17/11/2009 127.50p 127.50p 127.00p 127.50p 384
16/11/2009 122.50p 127.50p 120.00p 127.50p 22747
13/11/2009 130.00p 130.00p 122.50p 122.50p 4000
12/11/2009 130.00p 134.50p 125.00p 130.00p 10972
11/11/2009 130.00p 130.00p 125.00p 130.00p 12364
10/11/2009 135.00p 130.00p 125.00p 130.00p 5120
09/11/2009 137.50p 136.87p 128.00p 135.00p 18069
06/11/2009 137.50p 140.00p 135.00p 137.50p 10309
05/11/2009 137.50p 137.50p 135.00p 137.50p 16446
04/11/2009 137.50p 137.50p 135.00p 137.50p 16104
03/11/2009 145.00p 145.00p 137.50p 137.50p 45537
02/11/2009 152.50p 152.50p 142.50p 145.00p 18976
30/10/2009 145.00p 160.00p 140.00p 152.50p 11603
29/10/2009 140.00p 147.50p 138.00p 147.50p 28720
28/10/2009 165.00p 165.00p 137.50p 140.00p 51738
27/10/2009 175.00p 177.00p 148.00p 165.00p 78051
26/10/2009 172.50p 215.00p 161.40p 175.00p 1018839
23/10/2009 180.00p 182.50p 172.50p 172.50p 69670
22/10/2009 150.00p 185.00p 155.00p 172.50p 181059
21/10/2009 145.00p 150.00p 140.00p 150.00p 31811
20/10/2009 145.00p 140.00p 130.00p 145.00p 6350
19/10/2009 152.50p 150.00p 140.00p 145.00p 2637
16/10/2009 152.50p 152.50p 150.00p 152.50p 1000
15/10/2009 152.50p 152.50p 152.50p 152.50p 0
14/10/2009 155.00p 155.00p 152.50p 152.50p 1401
13/10/2009 155.00p 159.00p 155.00p 155.00p 5375
12/10/2009 162.50p 162.50p 155.00p 155.00p 4712
09/10/2009 160.00p 162.50p 150.00p 162.50p 24190
08/10/2009 160.00p 160.00p 150.00p 160.00p 3000
07/10/2009 160.00p 160.00p 158.00p 160.00p 407
06/10/2009 170.00p 170.00p 160.00p 160.00p 146
05/10/2009 175.00p 172.00p 168.00p 170.00p 6300
02/10/2009 175.00p 176.50p 170.00p 175.00p 9119
01/10/2009 175.00p 175.00p 170.00p 175.00p 516
30/09/2009 175.00p 175.00p 170.00p 175.00p 2145
29/09/2009 175.00p 175.00p 175.00p 175.00p 0
28/09/2009 175.00p 175.00p 174.00p 175.00p 3593
25/09/2009 175.00p 175.00p 170.00p 175.00p 1533
24/09/2009 175.00p 175.00p 170.00p 175.00p 8500
23/09/2009 175.00p 175.00p 170.00p 175.00p 10743
22/09/2009 172.50p 180.00p 170.00p 175.00p 56428
21/09/2009 167.50p 177.50p 167.50p 172.50p 106980

*Close Price adjusted for both dividends and splits