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 |
|---|---|---|---|---|---|
| 31/05/2024 | 1.88p | 1.94p | 1.86p | 1.90p | 7243766 |
| 30/05/2024 | 1.83p | 1.95p | 1.82p | 1.88p | 20597220 |
| 29/05/2024 | 1.88p | 1.88p | 1.82p | 1.83p | 7003034 |
| 28/05/2024 | 2.00p | 2.00p | 1.86p | 1.88p | 8927212 |
| 24/05/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 6388011 |
| 23/05/2024 | 1.90p | 2.00p | 1.88p | 1.95p | 8883597 |
| 22/05/2024 | 1.98p | 2.00p | 1.88p | 1.90p | 12489634 |
| 21/05/2024 | 1.95p | 2.09p | 1.94p | 1.98p | 22961676 |
| 20/05/2024 | 1.80p | 1.99p | 1.80p | 1.95p | 25182888 |
| 17/05/2024 | 1.83p | 1.90p | 1.78p | 1.80p | 2954052 |
| 16/05/2024 | 1.80p | 1.90p | 1.77p | 1.83p | 5339464 |
| 15/05/2024 | 1.78p | 1.83p | 1.75p | 1.80p | 6342744 |
| 14/05/2024 | 1.83p | 1.88p | 1.78p | 1.78p | 8980232 |
| 13/05/2024 | 1.78p | 1.87p | 1.77p | 1.83p | 14231664 |
| 10/05/2024 | 1.73p | 1.88p | 1.73p | 1.78p | 8949243 |
| 09/05/2024 | 1.78p | 1.78p | 1.71p | 1.73p | 5415555 |
| 08/05/2024 | 1.83p | 1.90p | 1.75p | 1.78p | 17703522 |
| 07/05/2024 | 1.68p | 1.89p | 1.68p | 1.83p | 47218000 |
| 03/05/2024 | 1.65p | 1.73p | 1.63p | 1.68p | 24003551 |
| 02/05/2024 | 1.75p | 1.80p | 1.60p | 1.65p | 24942856 |
| 01/05/2024 | 1.75p | 1.78p | 1.73p | 1.75p | 4098635 |
| 30/04/2024 | 1.78p | 1.80p | 1.70p | 1.75p | 20513980 |
| 29/04/2024 | 1.70p | 1.82p | 1.68p | 1.78p | 15018968 |
| 26/04/2024 | 1.68p | 1.72p | 1.61p | 1.70p | 14208120 |
| 25/04/2024 | 1.68p | 1.70p | 1.57p | 1.57p | 4758961 |
| 24/04/2024 | 1.73p | 1.73p | 1.68p | 1.68p | 2949944 |
| 23/04/2024 | 1.70p | 1.73p | 1.68p | 1.73p | 2734976 |
| 22/04/2024 | 1.73p | 1.73p | 1.66p | 1.70p | 4259548 |
| 19/04/2024 | 1.65p | 1.74p | 1.63p | 1.73p | 16510634 |
| 18/04/2024 | 1.68p | 1.68p | 1.63p | 1.65p | 2206589 |
| 17/04/2024 | 1.68p | 1.69p | 1.62p | 1.68p | 8928725 |
| 16/04/2024 | 1.73p | 1.73p | 1.65p | 1.68p | 7806277 |
| 15/04/2024 | 1.78p | 1.78p | 1.70p | 1.73p | 5888903 |
| 12/04/2024 | 1.78p | 1.80p | 1.76p | 1.78p | 2640658 |
| 11/04/2024 | 1.80p | 1.82p | 1.75p | 1.78p | 7264206 |
| 10/04/2024 | 1.83p | 1.85p | 1.80p | 1.80p | 5078372 |
| 09/04/2024 | 1.85p | 1.90p | 1.80p | 1.83p | 8076854 |
| 08/04/2024 | 1.80p | 1.92p | 1.78p | 1.85p | 31637720 |
| 05/04/2024 | 1.80p | 1.80p | 1.76p | 1.80p | 6144639 |
| 04/04/2024 | 1.83p | 1.85p | 1.75p | 1.80p | 4609463 |
| 03/04/2024 | 1.70p | 1.83p | 1.65p | 1.83p | 13546290 |
| 02/04/2024 | 1.68p | 1.75p | 1.65p | 1.68p | 11618677 |
| 28/03/2024 | 1.73p | 1.74p | 1.67p | 1.68p | 7161799 |
| 27/03/2024 | 1.78p | 1.78p | 1.70p | 1.73p | 26235110 |
| 26/03/2024 | 1.78p | 1.83p | 1.77p | 1.78p | 20541818 |
| 25/03/2024 | 1.78p | 1.80p | 1.75p | 1.78p | 35370072 |
| 22/03/2024 | 1.75p | 1.80p | 1.75p | 1.78p | 12804416 |
| 21/03/2024 | 1.78p | 1.78p | 1.70p | 1.75p | 11152603 |
| 20/03/2024 | 1.78p | 1.78p | 1.78p | 1.78p | 2171713 |
| 19/03/2024 | 1.78p | 1.80p | 1.70p | 1.78p | 8812015 |
| 18/03/2024 | 1.85p | 1.85p | 1.74p | 1.78p | 8929294 |
| 15/03/2024 | 1.80p | 1.89p | 1.79p | 1.85p | 12961488 |
| 14/03/2024 | 1.73p | 1.85p | 1.73p | 1.80p | 8605531 |
| 13/03/2024 | 1.78p | 1.80p | 1.73p | 1.73p | 11027181 |
| 12/03/2024 | 1.80p | 1.85p | 1.73p | 1.78p | 42103564 |
| 11/03/2024 | 1.93p | 1.99p | 1.88p | 1.90p | 9828631 |
| 08/03/2024 | 1.85p | 1.94p | 1.83p | 1.90p | 31374180 |
| 07/03/2024 | 1.98p | 1.99p | 1.81p | 1.84p | 33336296 |
| 06/03/2024 | 2.05p | 2.07p | 1.92p | 1.98p | 6241905 |
| 05/03/2024 | 2.08p | 2.09p | 2.00p | 2.05p | 8284060 |
| 04/03/2024 | 2.10p | 2.14p | 2.05p | 2.08p | 3762767 |
| 01/03/2024 | 2.23p | 2.23p | 2.03p | 2.10p | 23129264 |
| 29/02/2024 | 2.28p | 2.34p | 2.21p | 2.23p | 4076402 |
| 28/02/2024 | 2.30p | 2.32p | 2.26p | 2.28p | 1907015 |
| 27/02/2024 | 2.33p | 2.33p | 2.27p | 2.30p | 2419848 |
| 26/02/2024 | 2.28p | 2.50p | 2.26p | 2.33p | 7943660 |
| 23/02/2024 | 2.28p | 2.30p | 2.25p | 2.30p | 3064735 |
| 22/02/2024 | 2.33p | 2.34p | 2.25p | 2.28p | 2022085 |
| 21/02/2024 | 2.38p | 2.38p | 2.31p | 2.33p | 2224631 |
| 20/02/2024 | 2.38p | 2.40p | 2.35p | 2.38p | 2412137 |
| 19/02/2024 | 2.35p | 2.49p | 2.33p | 2.38p | 7105071 |
| 16/02/2024 | 2.30p | 2.39p | 2.26p | 2.35p | 9204643 |
| 15/02/2024 | 2.33p | 2.35p | 2.28p | 2.30p | 2587645 |
| 14/02/2024 | 2.33p | 2.34p | 2.30p | 2.33p | 1578929 |
| 13/02/2024 | 2.33p | 2.40p | 2.30p | 2.33p | 2962874 |
| 12/02/2024 | 2.25p | 2.34p | 2.25p | 2.33p | 1894984 |
| 09/02/2024 | 2.30p | 2.46p | 2.25p | 2.28p | 11025698 |
| 08/02/2024 | 2.38p | 2.40p | 2.31p | 2.33p | 5257068 |
| 07/02/2024 | 2.38p | 2.45p | 2.35p | 2.38p | 9290521 |
| 06/02/2024 | 2.43p | 2.43p | 2.35p | 2.38p | 13380705 |
| 05/02/2024 | 2.43p | 2.45p | 2.41p | 2.43p | 2535469 |
| 02/02/2024 | 2.45p | 2.50p | 2.41p | 2.50p | 3770392 |
| 01/02/2024 | 2.53p | 2.55p | 2.43p | 2.45p | 3002289 |
| 31/01/2024 | 2.65p | 2.67p | 2.45p | 2.53p | 4803478 |
| 30/01/2024 | 2.63p | 2.65p | 2.45p | 2.65p | 9938466 |
| 29/01/2024 | 2.73p | 2.75p | 2.58p | 2.60p | 2454560 |
| 26/01/2024 | 2.75p | 2.80p | 2.69p | 2.75p | 2242144 |
| 25/01/2024 | 2.83p | 3.15p | 2.73p | 2.75p | 6966449 |
| 24/01/2024 | 2.78p | 2.95p | 2.72p | 2.84p | 2251371 |
| 23/01/2024 | 2.70p | 2.85p | 2.62p | 2.78p | 2340083 |
| 22/01/2024 | 2.90p | 2.95p | 2.63p | 2.70p | 16394528 |
| 19/01/2024 | 2.88p | 2.95p | 2.72p | 2.72p | 13817127 |
| 18/01/2024 | 2.88p | 2.88p | 2.75p | 2.88p | 2550728 |
| 17/01/2024 | 2.85p | 2.97p | 2.77p | 2.88p | 3409341 |
| 16/01/2024 | 2.63p | 2.84p | 2.57p | 2.78p | 6385517 |
| 15/01/2024 | 2.65p | 2.69p | 2.52p | 2.63p | 4959374 |
| 12/01/2024 | 2.65p | 2.68p | 2.60p | 2.65p | 1183715 |
| 11/01/2024 | 2.70p | 2.79p | 2.60p | 2.65p | 750136 |
| 10/01/2024 | 2.75p | 2.80p | 2.63p | 2.70p | 3185546 |
| 09/01/2024 | 2.95p | 2.95p | 2.71p | 2.75p | 4213196 |
| 08/01/2024 | 2.95p | 2.97p | 2.90p | 2.95p | 946588 |
| 05/01/2024 | 2.95p | 3.00p | 2.90p | 2.95p | 1267934 |
| 04/01/2024 | 3.00p | 3.01p | 2.90p | 2.95p | 2174961 |
| 03/01/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 5731816 |
| 02/01/2024 | 3.10p | 3.20p | 2.95p | 3.05p | 1377603 |
| 29/12/2023 | 3.20p | 3.20p | 3.03p | 3.10p | 588398 |
| 28/12/2023 | 3.10p | 3.23p | 3.06p | 3.20p | 1236059 |
| 27/12/2023 | 3.15p | 3.25p | 3.02p | 3.10p | 1705526 |
| 22/12/2023 | 3.15p | 3.24p | 3.01p | 3.15p | 421906 |
| 21/12/2023 | 3.20p | 3.25p | 3.10p | 3.15p | 3671961 |
| 20/12/2023 | 3.08p | 3.30p | 3.00p | 3.20p | 2431079 |
| 19/12/2023 | 3.08p | 3.14p | 3.07p | 3.08p | 2995905 |
| 18/12/2023 | 3.08p | 3.13p | 3.07p | 3.08p | 841045 |
| 15/12/2023 | 3.08p | 3.14p | 3.00p | 3.00p | 1982507 |
| 14/12/2023 | 3.08p | 3.14p | 3.00p | 3.08p | 1625825 |
| 13/12/2023 | 3.25p | 3.25p | 3.02p | 3.15p | 8811386 |
| 12/12/2023 | 3.05p | 3.25p | 3.03p | 3.25p | 2787499 |
| 11/12/2023 | 3.05p | 3.10p | 3.00p | 3.05p | 729294 |
| 08/12/2023 | 3.10p | 3.14p | 3.03p | 3.05p | 2193606 |
| 07/12/2023 | 3.15p | 3.19p | 2.98p | 3.10p | 2291985 |
| 06/12/2023 | 3.15p | 3.20p | 3.13p | 3.15p | 1014291 |
| 05/12/2023 | 3.15p | 3.15p | 3.03p | 3.10p | 608582 |
| 04/12/2023 | 3.30p | 3.45p | 3.12p | 3.15p | 1943327 |
| 01/12/2023 | 3.08p | 3.40p | 2.93p | 3.30p | 14091320 |
| 30/11/2023 | 3.13p | 3.14p | 3.00p | 3.08p | 4865890 |
| 29/11/2023 | 3.15p | 3.15p | 3.05p | 3.13p | 1076915 |
| 28/11/2023 | 3.25p | 3.27p | 3.10p | 3.15p | 2808684 |
| 27/11/2023 | 3.30p | 3.45p | 3.20p | 3.25p | 3123261 |
| 24/11/2023 | 3.40p | 3.40p | 3.26p | 3.30p | 2179472 |
| 23/11/2023 | 3.40p | 3.42p | 3.32p | 3.40p | 584020 |
| 22/11/2023 | 3.50p | 3.58p | 3.30p | 3.40p | 1866410 |
| 21/11/2023 | 3.60p | 3.70p | 3.49p | 3.50p | 2578654 |
| 20/11/2023 | 3.65p | 3.70p | 3.50p | 3.70p | 1810377 |
| 17/11/2023 | 3.85p | 3.88p | 3.60p | 3.65p | 3142938 |
| 16/11/2023 | 3.95p | 3.99p | 3.80p | 3.85p | 1840980 |
| 15/11/2023 | 3.70p | 4.03p | 3.59p | 3.95p | 8078276 |
| 14/11/2023 | 3.70p | 3.80p | 3.62p | 3.70p | 3339456 |
| 13/11/2023 | 3.90p | 3.91p | 3.70p | 3.70p | 2482623 |
| 10/11/2023 | 3.75p | 4.10p | 3.75p | 3.90p | 6413789 |
| 09/11/2023 | 3.98p | 4.02p | 3.70p | 3.75p | 4403358 |
| 08/11/2023 | 4.00p | 4.29p | 3.90p | 3.98p | 10928396 |
| 07/11/2023 | 3.65p | 3.98p | 3.62p | 3.95p | 5674624 |
| 06/11/2023 | 3.50p | 3.80p | 3.48p | 3.80p | 3474673 |
| 03/11/2023 | 3.60p | 3.60p | 3.42p | 3.50p | 3646706 |
| 02/11/2023 | 3.55p | 3.68p | 3.52p | 3.60p | 3567661 |
| 01/11/2023 | 3.50p | 3.64p | 3.41p | 3.55p | 6789498 |
| 31/10/2023 | 3.60p | 3.67p | 3.44p | 3.50p | 8394762 |
| 30/10/2023 | 3.55p | 3.67p | 3.30p | 3.60p | 12694234 |
| 27/10/2023 | 3.45p | 4.20p | 3.38p | 3.54p | 38734832 |
| 26/10/2023 | 3.25p | 3.59p | 3.16p | 3.40p | 5633283 |
| 25/10/2023 | 3.00p | 3.25p | 2.95p | 3.25p | 4013319 |
| 24/10/2023 | 2.85p | 3.00p | 2.80p | 3.00p | 8447993 |
| 23/10/2023 | 2.70p | 2.88p | 2.53p | 2.85p | 8968753 |
| 20/10/2023 | 2.80p | 2.80p | 2.55p | 2.70p | 4290555 |
| 19/10/2023 | 2.85p | 2.87p | 2.74p | 2.85p | 1945051 |
| 18/10/2023 | 2.85p | 2.89p | 2.80p | 2.85p | 399049 |
| 17/10/2023 | 2.90p | 3.00p | 2.81p | 3.00p | 1143626 |
| 16/10/2023 | 3.05p | 3.05p | 2.82p | 2.90p | 4166213 |
| 13/10/2023 | 3.05p | 3.17p | 2.96p | 3.05p | 1115106 |
| 12/10/2023 | 3.00p | 3.08p | 2.90p | 3.05p | 1197284 |
| 11/10/2023 | 3.10p | 3.18p | 2.91p | 3.00p | 3608415 |
| 10/10/2023 | 3.25p | 3.40p | 3.02p | 3.10p | 2850840 |
| 09/10/2023 | 3.18p | 3.39p | 3.12p | 3.25p | 3916286 |
| 06/10/2023 | 2.43p | 3.20p | 2.33p | 3.08p | 11787209 |
| 05/10/2023 | 2.45p | 2.50p | 2.29p | 2.43p | 3889321 |
| 04/10/2023 | 2.50p | 2.50p | 2.32p | 2.45p | 2581990 |
| 03/10/2023 | 2.65p | 2.70p | 2.41p | 2.50p | 2257048 |
| 02/10/2023 | 2.63p | 2.68p | 2.30p | 2.65p | 7347334 |
| 29/09/2023 | 2.85p | 2.85p | 2.42p | 2.63p | 8890781 |
| 28/09/2023 | 3.00p | 3.02p | 2.81p | 2.90p | 1089979 |
| 27/09/2023 | 3.05p | 3.07p | 2.93p | 3.00p | 804750 |
| 26/09/2023 | 3.05p | 3.14p | 2.97p | 3.05p | 831168 |
| 25/09/2023 | 3.05p | 3.10p | 2.96p | 3.05p | 536206 |
| 22/09/2023 | 3.05p | 3.17p | 2.90p | 2.90p | 703754 |
| 21/09/2023 | 3.05p | 3.23p | 2.98p | 3.05p | 1129019 |
| 20/09/2023 | 3.10p | 3.19p | 3.00p | 3.10p | 3191387 |
| 19/09/2023 | 3.10p | 3.20p | 3.05p | 3.10p | 1570601 |
| 18/09/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 620645 |
| 15/09/2023 | 3.13p | 3.20p | 3.07p | 3.10p | 1775650 |
| 14/09/2023 | 3.18p | 3.21p | 3.05p | 3.13p | 470892 |
| 13/09/2023 | 3.13p | 3.23p | 3.01p | 3.18p | 873038 |
| 12/09/2023 | 3.13p | 3.20p | 3.00p | 3.13p | 1897082 |
| 11/09/2023 | 3.40p | 3.40p | 3.10p | 3.13p | 2638246 |
| 08/09/2023 | 3.55p | 3.55p | 3.30p | 3.40p | 4635584 |
| 07/09/2023 | 2.90p | 3.59p | 2.88p | 3.53p | 11232264 |
| 06/09/2023 | 3.10p | 3.10p | 2.90p | 2.90p | 4435905 |
| 05/09/2023 | 3.10p | 3.20p | 3.08p | 3.10p | 707995 |
| 04/09/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 2411237 |
| 01/09/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 842752 |
| 31/08/2023 | 3.10p | 3.20p | 3.10p | 3.10p | 1805326 |
| 30/08/2023 | 3.13p | 3.20p | 3.05p | 3.10p | 773933 |
| 29/08/2023 | 3.08p | 3.25p | 3.00p | 3.13p | 2011661 |
| 25/08/2023 | 2.90p | 3.10p | 2.88p | 3.08p | 1982884 |
| 24/08/2023 | 3.00p | 3.00p | 2.82p | 2.90p | 2101316 |
| 23/08/2023 | 2.85p | 3.08p | 2.85p | 3.00p | 4123332 |
| 22/08/2023 | 2.55p | 2.98p | 2.55p | 2.85p | 7936196 |
| 21/08/2023 | 2.48p | 2.57p | 2.45p | 2.55p | 2353345 |
| 18/08/2023 | 2.45p | 2.50p | 2.40p | 2.48p | 1126886 |
| 17/08/2023 | 2.48p | 2.55p | 2.41p | 2.45p | 704847 |
| 16/08/2023 | 2.45p | 2.49p | 2.41p | 2.48p | 905978 |
*Close Price adjusted for both dividends and splits