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
15/08/2023 2.50p 2.50p 2.41p 2.45p 2185047
14/08/2023 2.48p 2.60p 2.48p 2.50p 4596348
11/08/2023 2.53p 2.53p 2.43p 2.48p 811096
10/08/2023 2.45p 2.59p 2.45p 2.53p 1632630
09/08/2023 2.48p 2.49p 2.40p 2.45p 2760488
08/08/2023 2.55p 2.55p 2.39p 2.48p 1579363
07/08/2023 2.58p 2.64p 2.43p 2.55p 2598761
04/08/2023 2.48p 2.70p 2.48p 2.65p 4358905
03/08/2023 2.43p 2.49p 2.35p 2.48p 3243410
02/08/2023 2.53p 2.53p 2.37p 2.45p 1255340
01/08/2023 2.53p 2.60p 2.45p 2.53p 1367444
31/07/2023 2.53p 2.60p 2.45p 2.60p 2045408
28/07/2023 2.50p 2.53p 2.30p 2.52p 2134783
27/07/2023 2.53p 2.60p 2.42p 2.50p 337330
26/07/2023 2.45p 2.60p 2.42p 2.53p 2428621
25/07/2023 2.45p 2.50p 2.42p 2.45p 1058195
24/07/2023 2.45p 2.45p 2.42p 2.45p 461572
21/07/2023 2.45p 2.68p 2.40p 2.45p 3769735
20/07/2023 2.38p 2.47p 2.31p 2.45p 5055610
19/07/2023 2.38p 2.40p 2.35p 2.38p 1197987
18/07/2023 2.38p 2.40p 2.35p 2.38p 3281802
17/07/2023 2.58p 2.58p 2.35p 2.38p 3277300
14/07/2023 2.58p 2.59p 2.47p 2.58p 2613499
13/07/2023 2.65p 2.65p 2.50p 2.58p 1751535
12/07/2023 2.58p 2.65p 2.55p 2.65p 597851
11/07/2023 2.48p 2.60p 2.47p 2.60p 3756594
10/07/2023 2.63p 2.63p 2.37p 2.40p 13628518
07/07/2023 2.78p 2.80p 2.63p 2.63p 1544114
06/07/2023 2.75p 2.85p 2.72p 2.78p 488186
05/07/2023 2.75p 2.78p 2.72p 2.75p 861615
04/07/2023 2.75p 2.80p 2.70p 2.75p 2488893
03/07/2023 2.90p 2.90p 2.70p 2.78p 4173159
30/06/2023 3.00p 3.01p 2.86p 2.90p 2895409
29/06/2023 2.98p 3.01p 2.90p 3.00p 1911426
28/06/2023 2.95p 3.01p 2.91p 2.98p 1529962
27/06/2023 3.00p 3.02p 2.82p 2.98p 4185108
26/06/2023 3.03p 3.05p 3.00p 3.00p 1707199
23/06/2023 3.05p 3.10p 3.05p 3.05p 995679
22/06/2023 3.15p 3.20p 3.03p 3.08p 5847211
21/06/2023 3.28p 3.28p 3.12p 3.20p 4687218
20/06/2023 3.33p 3.33p 3.27p 3.28p 1176249
19/06/2023 3.38p 3.42p 3.30p 3.33p 1358901
16/06/2023 3.45p 3.45p 3.31p 3.38p 3004511
15/06/2023 3.50p 3.50p 3.40p 3.45p 1350339
14/06/2023 3.50p 3.58p 3.42p 3.50p 2235178
13/06/2023 3.48p 3.49p 3.40p 3.40p 2486406
12/06/2023 3.60p 3.60p 3.45p 3.48p 1649073
09/06/2023 3.60p 3.65p 3.50p 3.60p 3090444
08/06/2023 3.60p 3.63p 3.50p 3.60p 671007
07/06/2023 3.45p 3.64p 3.41p 3.60p 3777699
06/06/2023 3.45p 3.50p 3.40p 3.40p 3516864
05/06/2023 3.40p 3.50p 3.40p 3.45p 2893926
02/06/2023 3.35p 3.40p 3.30p 3.40p 2417145
01/06/2023 3.33p 3.40p 3.28p 3.30p 957751
31/05/2023 3.45p 3.48p 3.25p 3.33p 3727799
30/05/2023 3.53p 3.53p 3.40p 3.45p 2592089
26/05/2023 3.45p 3.60p 3.42p 3.53p 2098867
25/05/2023 3.45p 3.49p 3.42p 3.45p 1242335
24/05/2023 3.53p 3.60p 3.42p 3.45p 3320699
23/05/2023 3.43p 3.55p 3.40p 3.53p 3723925
22/05/2023 3.43p 3.50p 3.33p 3.43p 3660078
19/05/2023 3.45p 3.48p 3.35p 3.43p 4059655
18/05/2023 3.48p 3.54p 3.40p 3.45p 3677608
17/05/2023 3.43p 3.53p 3.35p 3.45p 5499564
16/05/2023 3.53p 3.53p 3.35p 3.40p 3599998
15/05/2023 3.58p 3.59p 3.46p 3.53p 2211673
12/05/2023 3.63p 3.63p 3.55p 3.58p 2321545
11/05/2023 3.68p 3.68p 3.60p 3.63p 2477731
10/05/2023 3.63p 3.73p 3.60p 3.68p 5150148
09/05/2023 3.75p 3.80p 3.65p 3.65p 4231872
05/05/2023 3.75p 3.75p 3.70p 3.75p 579929
04/05/2023 3.75p 3.75p 3.70p 3.75p 2158839
03/05/2023 3.80p 3.84p 3.70p 3.75p 3597422
02/05/2023 4.05p 4.05p 3.77p 3.80p 4582162
28/04/2023 3.70p 4.08p 3.68p 4.05p 13364765
27/04/2023 3.78p 3.78p 3.66p 3.75p 6688341
26/04/2023 3.80p 3.83p 3.72p 3.78p 4293382
25/04/2023 3.73p 3.92p 3.70p 3.80p 15026139
24/04/2023 3.85p 3.85p 3.61p 3.73p 14614157
21/04/2023 4.08p 4.80p 3.80p 3.83p 17086014
20/04/2023 4.55p 4.90p 4.03p 4.08p 65488688
19/04/2023 4.25p 4.25p 4.02p 4.10p 3221986
18/04/2023 4.25p 4.35p 4.10p 4.25p 3047494
17/04/2023 4.20p 4.40p 4.11p 4.30p 1866028
14/04/2023 4.25p 4.38p 4.11p 4.30p 3705808
13/04/2023 4.25p 4.38p 4.10p 4.25p 3416314
12/04/2023 4.30p 4.40p 4.10p 4.40p 4324080
11/04/2023 4.20p 4.39p 4.01p 4.20p 5303759
06/04/2023 4.05p 4.30p 4.00p 4.20p 15594535
05/04/2023 4.15p 4.19p 3.90p 4.05p 2460399
04/04/2023 4.05p 4.24p 3.93p 4.15p 3713593
03/04/2023 3.95p 4.30p 3.92p 4.05p 11058404
31/03/2023 3.45p 4.10p 3.45p 4.05p 11360337
30/03/2023 3.35p 3.57p 3.28p 3.45p 2470944
29/03/2023 3.40p 3.48p 3.30p 3.35p 2587930
28/03/2023 3.45p 3.60p 3.30p 3.40p 2231035
27/03/2023 3.60p 3.60p 3.40p 3.45p 1049862
24/03/2023 3.55p 3.69p 3.50p 3.60p 4300899
23/03/2023 3.25p 3.70p 3.21p 3.55p 5692942
22/03/2023 3.25p 3.25p 3.11p 3.25p 4244484
21/03/2023 3.35p 3.35p 3.20p 3.25p 3763117
20/03/2023 3.40p 3.48p 3.20p 3.35p 4616564
17/03/2023 3.40p 3.49p 3.35p 3.40p 2154576
16/03/2023 3.45p 3.48p 3.35p 3.40p 3412707
15/03/2023 3.70p 3.74p 3.40p 3.45p 4547289
14/03/2023 3.75p 3.75p 3.64p 3.70p 1504057
13/03/2023 3.70p 3.90p 3.61p 3.75p 3274359
10/03/2023 3.85p 3.85p 3.60p 3.70p 2319095
09/03/2023 3.85p 3.90p 3.82p 3.90p 2389357
08/03/2023 3.80p 3.90p 3.72p 3.85p 1789591
07/03/2023 3.75p 3.89p 3.74p 3.80p 2612993
06/03/2023 3.75p 3.80p 3.70p 3.72p 2206277
03/03/2023 3.70p 3.80p 3.66p 3.76p 1797207
02/03/2023 3.70p 3.79p 3.63p 3.70p 1815917
01/03/2023 3.70p 3.77p 3.60p 3.70p 959538
28/02/2023 3.55p 3.73p 3.53p 3.70p 3878681
27/02/2023 3.70p 3.77p 3.53p 3.60p 3165191
24/02/2023 3.90p 3.93p 3.64p 3.70p 1943026
23/02/2023 3.90p 3.94p 3.86p 3.90p 584163
22/02/2023 3.90p 3.98p 3.85p 3.90p 1677862
21/02/2023 3.95p 4.00p 3.70p 3.95p 520130
20/02/2023 3.90p 4.09p 3.86p 3.95p 1903050
17/02/2023 3.90p 3.98p 3.80p 3.90p 1269998
16/02/2023 3.90p 3.98p 3.86p 3.90p 800724
15/02/2023 3.95p 4.09p 3.86p 4.00p 1742290
14/02/2023 3.95p 4.06p 3.93p 3.95p 981486
13/02/2023 4.00p 4.10p 3.93p 3.95p 686713
10/02/2023 4.00p 4.06p 3.91p 4.00p 1359816
09/02/2023 4.05p 4.07p 3.90p 3.90p 3384842
08/02/2023 3.80p 4.09p 3.80p 4.05p 4826164
07/02/2023 3.90p 3.97p 3.60p 3.80p 5981740
06/02/2023 3.85p 3.89p 3.63p 3.80p 3730932
03/02/2023 3.85p 3.97p 3.80p 3.88p 8848977
02/02/2023 4.05p 4.05p 3.82p 3.85p 5651808
01/02/2023 4.15p 4.15p 3.94p 4.05p 2494604
31/01/2023 4.15p 4.30p 4.00p 4.15p 3753755
30/01/2023 4.00p 4.27p 4.00p 4.15p 2917096
27/01/2023 4.00p 4.10p 3.92p 4.00p 1264818
26/01/2023 4.00p 4.10p 3.97p 4.00p 1393908
25/01/2023 4.20p 4.20p 3.90p 4.00p 4023230
24/01/2023 4.20p 4.26p 4.01p 4.20p 7316962
23/01/2023 4.15p 4.27p 4.06p 4.20p 6619437
20/01/2023 3.90p 4.20p 3.90p 4.05p 4344002
19/01/2023 3.85p 3.99p 3.83p 3.90p 3496699
18/01/2023 3.93p 3.98p 3.72p 3.85p 6355791
17/01/2023 3.73p 4.00p 3.68p 3.85p 6470045
16/01/2023 3.70p 3.90p 3.69p 3.73p 4526193
13/01/2023 3.55p 3.85p 3.55p 3.70p 8489946
12/01/2023 3.75p 3.79p 3.50p 3.55p 4305282
11/01/2023 3.45p 3.79p 3.43p 3.70p 15344938
10/01/2023 3.30p 3.56p 3.10p 3.40p 27027028
09/01/2023 3.30p 3.37p 3.20p 3.20p 2280041
06/01/2023 3.30p 3.40p 3.27p 3.30p 957540
05/01/2023 3.10p 3.36p 3.10p 3.30p 1687727
04/01/2023 3.10p 3.20p 3.10p 3.10p 392928
03/01/2023 3.15p 3.23p 3.00p 3.10p 2498933
30/12/2022 3.25p 3.28p 3.07p 3.15p 550320
29/12/2022 3.10p 3.40p 3.10p 3.25p 1272151
28/12/2022 3.10p 3.20p 3.10p 3.10p 814945
23/12/2022 3.10p 3.20p 3.10p 3.10p 1062295
22/12/2022 3.10p 3.20p 3.07p 3.10p 398757
21/12/2022 3.05p 3.10p 3.00p 3.10p 1817758
20/12/2022 3.10p 3.10p 3.01p 3.05p 1114065
19/12/2022 3.15p 3.16p 3.00p 3.00p 3136940
16/12/2022 3.20p 3.20p 3.10p 3.15p 1768461
15/12/2022 3.10p 3.30p 3.04p 3.20p 8949433
14/12/2022 3.10p 3.10p 3.04p 3.10p 1499360
13/12/2022 3.10p 3.10p 3.02p 3.10p 1331183
12/12/2022 3.10p 3.10p 3.03p 3.10p 2589575
09/12/2022 3.10p 3.13p 3.05p 3.10p 464699
08/12/2022 3.10p 3.11p 3.00p 3.10p 1165967
07/12/2022 3.15p 3.15p 3.10p 3.10p 1838729
06/12/2022 3.15p 3.18p 3.01p 3.15p 4794008
05/12/2022 3.20p 3.20p 3.10p 3.15p 3076416
02/12/2022 3.20p 3.20p 3.10p 3.20p 812266
01/12/2022 3.20p 3.23p 3.16p 3.20p 326663
30/11/2022 3.30p 3.30p 3.10p 3.20p 2103427
29/11/2022 3.35p 3.37p 3.12p 3.12p 2186183
28/11/2022 3.35p 3.47p 3.20p 3.35p 1299233
25/11/2022 3.35p 3.48p 3.23p 3.35p 2501091
24/11/2022 3.15p 3.49p 3.15p 3.35p 3143100
23/11/2022 3.20p 3.23p 3.13p 3.17p 833727
22/11/2022 3.15p 3.30p 3.13p 3.20p 2494448
21/11/2022 3.10p 3.29p 3.10p 3.15p 4040809
18/11/2022 3.00p 3.19p 2.96p 3.10p 3394141
17/11/2022 3.10p 3.10p 2.96p 3.00p 1357557
16/11/2022 3.05p 3.26p 3.00p 3.10p 5772800
15/11/2022 3.03p 3.26p 2.98p 3.05p 3263012
14/11/2022 3.03p 3.09p 2.96p 3.03p 1385242
11/11/2022 3.05p 3.10p 2.97p 3.03p 2505801
10/11/2022 3.10p 3.10p 3.00p 3.05p 972783
09/11/2022 3.00p 3.13p 2.97p 3.10p 1232656
08/11/2022 2.95p 3.10p 2.91p 3.10p 3389015
07/11/2022 3.05p 3.12p 2.93p 2.95p 2718686
04/11/2022 2.98p 3.13p 2.95p 3.05p 3254675
03/11/2022 3.20p 3.28p 2.93p 3.10p 6076302
02/11/2022 3.20p 3.25p 3.13p 3.20p 1198045
01/11/2022 3.15p 3.27p 3.06p 3.20p 2529573
31/10/2022 3.25p 3.30p 3.11p 3.18p 2037660
28/10/2022 3.30p 3.33p 3.16p 3.20p 2006368

*Close Price adjusted for both dividends and splits