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
20/01/2022 2.70p 2.74p 2.53p 2.65p 4090200
19/01/2022 2.65p 2.80p 2.58p 2.70p 4626223
18/01/2022 2.83p 2.85p 2.57p 2.65p 5559060
17/01/2022 2.50p 2.89p 2.33p 2.83p 8019919
14/01/2022 2.50p 2.60p 2.40p 2.50p 4275864
13/01/2022 2.63p 2.63p 2.43p 2.50p 3791228
12/01/2022 2.38p 2.87p 2.38p 2.63p 12796861
10/01/2022 2.35p 2.40p 2.25p 2.30p 7505521
07/01/2022 2.25p 2.40p 2.18p 2.35p 3572806
06/01/2022 2.25p 2.29p 2.20p 2.25p 2503599
05/01/2022 2.35p 2.40p 2.23p 2.35p 6549815
04/01/2022 2.40p 2.45p 2.30p 2.35p 6726276
03/01/2022 2.40p 2.50p 2.32p 2.40p 547246
31/12/2021 2.40p 2.50p 2.32p 2.40p 547246
30/12/2021 2.38p 2.50p 2.28p 2.40p 6374190
29/12/2021 2.38p 2.50p 2.27p 2.38p 2627391
28/12/2021 2.28p 2.38p 2.21p 2.38p 1979097
27/12/2021 2.28p 2.38p 2.21p 2.38p 1979097
24/12/2021 2.28p 2.38p 2.21p 2.38p 1979097
23/12/2021 2.38p 2.40p 2.25p 2.28p 1337494
22/12/2021 2.35p 2.38p 2.25p 2.38p 1630697
21/12/2021 2.40p 2.42p 2.25p 2.35p 2991560
20/12/2021 2.38p 2.40p 2.16p 2.40p 7521345
17/12/2021 2.43p 2.50p 2.35p 2.38p 4623022
16/12/2021 2.50p 2.53p 2.35p 2.43p 9384309
15/12/2021 2.50p 2.55p 2.45p 2.55p 4860289
14/12/2021 2.43p 2.48p 2.40p 2.48p 1611130
13/12/2021 2.40p 2.43p 2.35p 2.40p 3889588
10/12/2021 2.43p 2.43p 2.38p 2.40p 3645243
09/12/2021 2.48p 2.49p 2.40p 2.43p 5070475
08/12/2021 2.50p 2.50p 2.43p 2.48p 1022866
07/12/2021 2.58p 2.58p 2.40p 2.50p 3032656
06/12/2021 2.60p 2.62p 2.55p 2.58p 2386915
03/12/2021 2.65p 2.65p 2.55p 2.60p 6877604
02/12/2021 2.73p 2.80p 2.62p 2.63p 1887214
01/12/2021 2.75p 2.80p 2.65p 2.70p 5852564
30/11/2021 2.75p 2.80p 2.70p 2.75p 6278519
29/11/2021 2.75p 2.80p 2.71p 2.78p 5447474
26/11/2021 2.78p 2.80p 2.58p 2.75p 11352146
25/11/2021 2.80p 2.84p 2.78p 2.80p 4721298
24/11/2021 2.80p 2.83p 2.78p 2.80p 951426
23/11/2021 2.73p 2.81p 2.70p 2.80p 8593361
22/11/2021 2.78p 2.85p 2.66p 2.73p 8054681
19/11/2021 2.93p 2.93p 2.72p 2.78p 8061095
18/11/2021 2.88p 2.93p 2.85p 2.93p 2456538
17/11/2021 2.90p 2.94p 2.85p 2.89p 1818694
16/11/2021 2.98p 2.99p 2.87p 2.90p 1072226
15/11/2021 3.05p 3.10p 2.95p 2.98p 3494264
12/11/2021 3.05p 3.19p 3.01p 3.05p 7350314
11/11/2021 3.13p 3.13p 3.01p 3.05p 2651390
10/11/2021 2.93p 3.13p 2.92p 3.13p 10801631
09/11/2021 3.05p 3.10p 2.85p 2.93p 9074616
08/11/2021 2.93p 2.95p 2.85p 2.88p 8721711
05/11/2021 2.98p 2.98p 2.90p 2.95p 3589835
04/11/2021 2.98p 3.09p 2.95p 2.98p 5248131
03/11/2021 3.03p 3.05p 2.92p 3.00p 7901181
02/11/2021 3.05p 3.10p 3.01p 3.03p 5193580
01/11/2021 3.18p 3.20p 3.12p 3.13p 3568344
29/10/2021 3.23p 3.23p 3.13p 3.18p 6279185
28/10/2021 3.33p 3.33p 3.20p 3.23p 3524905
27/10/2021 3.28p 3.34p 3.25p 3.33p 7519327
26/10/2021 3.58p 3.58p 3.28p 3.33p 18278784
25/10/2021 3.75p 4.09p 3.53p 3.58p 11791377
22/10/2021 3.80p 3.90p 3.71p 3.75p 4636165
21/10/2021 3.85p 3.90p 3.70p 3.80p 3834536
20/10/2021 4.00p 4.03p 3.80p 3.85p 2252437
19/10/2021 3.90p 4.08p 3.87p 4.00p 9701576
18/10/2021 3.63p 4.00p 3.61p 3.90p 9085733
15/10/2021 3.65p 3.73p 3.53p 3.63p 3360382
14/10/2021 3.75p 3.77p 3.55p 3.70p 4699786
13/10/2021 3.25p 3.85p 3.23p 3.75p 6185892
12/10/2021 3.80p 3.80p 3.61p 3.75p 2914595
11/10/2021 3.60p 3.89p 3.54p 3.80p 4419672
08/10/2021 3.60p 3.68p 3.42p 3.60p 6088875
07/10/2021 3.60p 3.69p 3.52p 3.60p 1897332
06/10/2021 3.75p 3.80p 3.52p 3.60p 4458960
05/10/2021 3.65p 3.79p 3.52p 3.75p 3688213
04/10/2021 3.70p 3.78p 3.61p 3.70p 3316210
01/10/2021 3.80p 3.88p 3.63p 3.70p 2496846
30/09/2021 3.70p 3.90p 3.65p 3.80p 1913210
29/09/2021 3.80p 3.89p 3.64p 3.70p 3974546
28/09/2021 3.90p 3.94p 3.60p 3.80p 6382811
27/09/2021 4.00p 4.05p 3.82p 3.90p 3451540
24/09/2021 4.00p 4.05p 3.77p 4.00p 8212199
23/09/2021 4.15p 4.20p 3.95p 4.00p 11469255
22/09/2021 4.25p 4.85p 3.76p 4.15p 85747336
21/09/2021 3.28p 3.34p 3.25p 3.33p 3481049
20/09/2021 3.45p 3.45p 3.15p 3.28p 5024116
17/09/2021 3.28p 3.53p 3.26p 3.45p 11592567
16/09/2021 3.28p 3.30p 3.25p 3.28p 1747485
15/09/2021 3.30p 3.33p 3.25p 3.30p 2689319
14/09/2021 3.33p 3.37p 3.27p 3.30p 3741640
13/09/2021 3.50p 3.60p 3.20p 3.33p 8969070
10/09/2021 3.30p 3.50p 3.30p 3.45p 6394364
09/09/2021 3.40p 3.40p 3.25p 3.30p 2875496
08/09/2021 3.45p 3.45p 3.33p 3.40p 1703994
07/09/2021 3.35p 3.60p 3.32p 3.45p 5392953
06/09/2021 3.35p 3.45p 3.30p 3.45p 3660161
03/09/2021 3.25p 3.37p 3.12p 3.35p 5298291
02/09/2021 3.30p 3.30p 3.20p 3.25p 2197707
01/09/2021 3.40p 3.40p 3.17p 3.30p 4321736
31/08/2021 3.45p 3.50p 3.30p 3.40p 5500080
30/08/2021 3.55p 3.60p 3.41p 3.45p 5433537
27/08/2021 3.55p 3.60p 3.41p 3.45p 5433537
26/08/2021 3.80p 3.80p 3.51p 3.55p 2371530
25/08/2021 3.60p 3.89p 3.60p 3.80p 10561078
24/08/2021 3.30p 3.62p 3.27p 3.55p 7766084
23/08/2021 3.30p 3.35p 3.25p 3.30p 1577085
20/08/2021 3.30p 3.34p 3.27p 3.30p 1197212
19/08/2021 3.38p 3.42p 3.22p 3.30p 5582809
18/08/2021 3.40p 3.49p 3.31p 3.43p 2337867
17/08/2021 3.43p 3.46p 3.35p 3.40p 2760233
16/08/2021 3.35p 3.50p 3.28p 3.40p 5070359
13/08/2021 3.38p 3.44p 3.25p 3.35p 2160179
12/08/2021 3.35p 3.44p 3.31p 3.38p 982690
11/08/2021 3.38p 3.43p 3.35p 3.35p 2918351
10/08/2021 3.38p 3.45p 3.35p 3.38p 2247816
09/08/2021 3.55p 3.55p 3.35p 3.38p 2265059
06/08/2021 3.50p 3.59p 3.30p 3.55p 5435304
05/08/2021 3.45p 3.60p 3.30p 3.50p 7656015
04/08/2021 3.70p 3.74p 3.43p 3.70p 4047744
03/08/2021 3.75p 3.75p 3.64p 3.70p 933268
02/08/2021 3.75p 3.80p 3.60p 3.75p 3822377
30/07/2021 3.65p 3.89p 3.60p 3.75p 4320551
29/07/2021 3.48p 3.70p 3.37p 3.65p 9740292
28/07/2021 3.78p 3.79p 3.40p 3.48p 9461065
27/07/2021 3.78p 3.80p 3.75p 3.78p 2104902
26/07/2021 3.90p 3.90p 3.75p 3.78p 2443238
23/07/2021 3.90p 3.94p 3.82p 3.82p 935005
22/07/2021 3.90p 3.96p 3.85p 3.90p 2475693
21/07/2021 3.90p 3.90p 3.86p 3.90p 2143056
20/07/2021 3.78p 4.00p 3.75p 3.90p 10170950
19/07/2021 3.83p 4.00p 3.75p 3.81p 6766922
16/07/2021 3.83p 3.88p 3.80p 3.83p 4705508
15/07/2021 3.88p 3.90p 3.85p 3.90p 3193738
14/07/2021 3.98p 3.99p 3.75p 3.88p 10567874
13/07/2021 4.05p 4.20p 3.95p 3.98p 12246055
12/07/2021 4.43p 4.44p 3.90p 4.10p 13755333
09/07/2021 4.20p 4.50p 3.56p 4.43p 57197908
08/07/2021 5.00p 5.03p 4.89p 5.00p 4248819
07/07/2021 5.05p 5.07p 4.80p 5.00p 4924477
06/07/2021 5.05p 5.09p 5.02p 5.05p 2783605
05/07/2021 4.90p 5.09p 4.83p 5.05p 6192328
02/07/2021 4.95p 4.95p 4.77p 4.90p 4571174
01/07/2021 5.05p 5.05p 4.93p 4.95p 2156079
30/06/2021 5.05p 5.08p 5.00p 5.05p 2303819
29/06/2021 5.05p 5.09p 4.92p 5.05p 3698815
28/06/2021 5.20p 5.24p 5.00p 5.02p 4551701
25/06/2021 5.30p 5.30p 5.04p 5.20p 5514953
24/06/2021 5.30p 5.40p 5.21p 5.30p 4049477
23/06/2021 5.35p 5.40p 5.00p 5.30p 8334123
22/06/2021 5.55p 5.70p 5.22p 5.35p 5902304
21/06/2021 5.40p 5.60p 5.30p 5.55p 2622458
18/06/2021 5.45p 5.49p 5.20p 5.40p 5203817
17/06/2021 5.75p 5.79p 5.37p 5.45p 6200111
16/06/2021 5.75p 5.87p 5.70p 5.74p 3159658
15/06/2021 5.75p 5.80p 5.70p 5.75p 1575428
14/06/2021 5.50p 6.00p 5.48p 5.85p 6330889
11/06/2021 5.45p 5.60p 5.21p 5.50p 8565897
10/06/2021 5.60p 5.70p 5.31p 5.50p 6482350
09/06/2021 5.75p 5.90p 5.50p 5.60p 7481888
08/06/2021 5.85p 5.90p 5.61p 5.70p 4775334
07/06/2021 5.95p 6.00p 5.80p 5.85p 1653065
04/06/2021 6.00p 6.10p 5.81p 5.95p 1859730
03/06/2021 6.10p 6.10p 5.90p 6.00p 2755547
02/06/2021 6.10p 6.20p 6.00p 6.08p 3667121
01/06/2021 6.10p 6.20p 6.02p 6.10p 1940794
31/05/2021 6.00p 6.19p 5.90p 6.10p 2185246
28/05/2021 6.00p 6.19p 5.90p 6.10p 2185246
27/05/2021 5.90p 6.10p 5.87p 6.00p 3867340
26/05/2021 5.90p 6.00p 5.80p 6.00p 2577319
25/05/2021 5.90p 6.00p 5.81p 5.90p 2606902
24/05/2021 6.00p 6.05p 5.83p 5.90p 2927878
21/05/2021 6.15p 6.15p 5.92p 6.00p 2033901
20/05/2021 6.00p 6.18p 5.90p 6.15p 2943507
19/05/2021 6.00p 6.20p 5.85p 6.00p 8821041
18/05/2021 6.25p 6.29p 5.90p 6.00p 4723626
17/05/2021 6.15p 6.40p 6.10p 6.25p 5252031
14/05/2021 6.10p 6.17p 5.93p 6.15p 3453967
13/05/2021 6.25p 6.39p 6.00p 6.10p 4826058
12/05/2021 6.20p 6.40p 6.11p 6.25p 6345044
11/05/2021 6.30p 6.30p 6.00p 6.20p 6801406
10/05/2021 6.30p 6.62p 6.20p 6.30p 8941965
07/05/2021 6.45p 6.65p 6.22p 6.30p 11392350
06/05/2021 6.30p 6.90p 6.20p 6.45p 10854354
05/05/2021 6.10p 6.65p 6.07p 6.30p 4125156
04/05/2021 6.25p 6.30p 6.01p 6.10p 5575845
03/05/2021 6.25p 6.40p 6.13p 6.20p 5398549
30/04/2021 6.25p 6.40p 6.13p 6.20p 4921490
29/04/2021 6.15p 6.35p 6.10p 6.25p 4934926
28/04/2021 6.15p 6.50p 6.10p 6.15p 2566399
27/04/2021 6.40p 6.50p 6.10p 6.15p 4862048
26/04/2021 6.45p 6.50p 6.15p 6.40p 6078312
23/04/2021 6.50p 6.60p 6.40p 6.45p 2998621
22/04/2021 6.70p 6.70p 6.41p 6.50p 3502217
21/04/2021 6.60p 6.83p 6.55p 6.70p 3007518
20/04/2021 6.60p 7.10p 6.50p 6.55p 12380641
19/04/2021 6.45p 6.77p 6.40p 6.60p 8587475
16/04/2021 6.40p 6.60p 6.20p 6.45p 4309961
15/04/2021 6.35p 6.50p 6.10p 6.38p 4932605

*Close Price adjusted for both dividends and splits