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
14/04/2021 6.20p 6.50p 6.18p 6.30p 3540948
13/04/2021 6.35p 6.49p 6.10p 6.20p 4621451
12/04/2021 6.35p 6.48p 6.10p 6.25p 2282883
09/04/2021 6.50p 6.67p 6.10p 6.35p 7113479
08/04/2021 6.10p 6.20p 6.00p 6.10p 3893383
07/04/2021 6.20p 6.30p 6.00p 6.10p 4757430
06/04/2021 6.35p 6.50p 6.14p 6.30p 8347949
05/04/2021 6.10p 6.50p 6.02p 6.40p 4420904
02/04/2021 6.10p 6.50p 6.02p 6.40p 4420904
01/04/2021 6.10p 6.50p 6.02p 6.40p 4420904
31/03/2021 5.85p 6.58p 5.82p 6.05p 9311618
30/03/2021 6.10p 6.18p 5.67p 5.85p 11824558
29/03/2021 6.30p 6.32p 5.93p 6.10p 8030995
26/03/2021 6.45p 6.52p 6.10p 6.30p 7860285
25/03/2021 6.55p 6.65p 6.00p 6.45p 27211618
24/03/2021 6.65p 7.00p 6.40p 6.50p 23222196
23/03/2021 7.70p 7.80p 7.40p 7.45p 3439227
22/03/2021 7.55p 7.80p 7.31p 7.70p 4441350
19/03/2021 7.75p 7.90p 7.31p 7.55p 5550795
18/03/2021 8.15p 8.20p 7.61p 7.75p 6782959
17/03/2021 8.15p 8.40p 7.92p 8.15p 10142935
16/03/2021 7.55p 8.90p 7.53p 8.15p 31940006
15/03/2021 7.55p 7.80p 7.40p 7.55p 12432024
12/03/2021 6.95p 7.70p 6.80p 7.50p 15193588
11/03/2021 6.90p 7.29p 6.80p 6.95p 11367246
10/03/2021 6.85p 7.10p 6.60p 6.90p 9638672
09/03/2021 7.00p 7.10p 6.61p 7.00p 6865073
08/03/2021 6.75p 7.20p 6.75p 7.10p 14149855
05/03/2021 6.05p 7.09p 6.05p 6.75p 23593334
04/03/2021 6.50p 6.58p 6.03p 6.05p 8088669
03/03/2021 6.50p 6.60p 6.40p 6.50p 2798466
02/03/2021 6.60p 6.80p 6.45p 6.50p 6816494
01/03/2021 6.60p 6.70p 6.40p 6.60p 2779128
26/02/2021 6.90p 6.99p 6.50p 6.55p 6085003
25/02/2021 6.60p 7.00p 6.50p 7.00p 8757900
24/02/2021 6.70p 6.90p 6.50p 6.60p 5582567
23/02/2021 7.25p 7.40p 6.53p 6.70p 11903925
22/02/2021 7.00p 7.25p 6.90p 7.10p 18332800
19/02/2021 6.40p 7.10p 6.30p 6.80p 11632970
18/02/2021 6.15p 6.70p 6.15p 6.50p 9099026
17/02/2021 6.15p 6.40p 6.00p 6.25p 9475274
16/02/2021 6.15p 6.50p 6.11p 6.20p 8940973
15/02/2021 5.75p 6.20p 5.50p 6.10p 19070092
12/02/2021 5.50p 5.89p 5.40p 5.75p 7282056
11/02/2021 5.60p 5.60p 5.40p 5.50p 4355765
10/02/2021 5.35p 5.70p 5.35p 5.60p 7543292
09/02/2021 5.30p 5.40p 5.20p 5.35p 2028233
08/02/2021 5.50p 5.53p 5.23p 5.40p 2743980
05/02/2021 5.45p 5.60p 5.24p 5.50p 3881149
04/02/2021 5.35p 5.67p 5.30p 5.45p 8841590
03/02/2021 5.35p 5.59p 5.20p 5.35p 3246246
02/02/2021 5.45p 5.50p 5.12p 5.50p 3992655
01/02/2021 5.25p 5.70p 5.20p 5.45p 7844034
29/01/2021 5.35p 5.40p 5.00p 5.25p 7669995
28/01/2021 5.45p 5.70p 5.26p 5.35p 7995500
27/01/2021 5.95p 6.06p 5.41p 5.64p 8169382
26/01/2021 6.00p 6.10p 5.64p 5.95p 10972443
25/01/2021 6.35p 6.51p 6.00p 6.05p 8988600
22/01/2021 6.55p 6.70p 6.07p 6.30p 13261838
21/01/2021 6.30p 6.70p 6.20p 6.55p 12701927
20/01/2021 6.35p 6.45p 6.00p 6.30p 14055210
19/01/2021 6.90p 7.00p 6.21p 6.40p 16140133
18/01/2021 6.15p 7.30p 6.15p 6.70p 36215368
15/01/2021 6.25p 6.70p 5.96p 6.15p 33748640
14/01/2021 4.95p 6.99p 4.95p 6.20p 69702736
13/01/2021 4.30p 5.20p 4.30p 4.95p 60457672
12/01/2021 3.80p 4.17p 3.73p 4.10p 17242360
11/01/2021 4.05p 4.20p 3.96p 4.05p 3712940
08/01/2021 3.80p 4.19p 3.76p 4.05p 4708578
07/01/2021 4.00p 4.07p 3.80p 3.80p 2617292
06/01/2021 3.75p 4.00p 3.72p 3.95p 2693793
05/01/2021 3.90p 4.00p 3.64p 3.80p 5563552
04/01/2021 3.98p 4.18p 3.72p 3.80p 13541018
01/01/2021 3.98p 4.02p 3.75p 3.88p 2734611
31/12/2020 3.98p 4.02p 3.75p 3.88p 2734611
30/12/2020 3.98p 4.10p 3.75p 3.98p 2189564
29/12/2020 3.88p 4.20p 3.75p 3.98p 2636526
28/12/2020 3.80p 4.00p 3.73p 3.90p 2682716
25/12/2020 3.80p 4.00p 3.73p 3.90p 2682716
24/12/2020 3.80p 4.00p 3.73p 3.90p 2682716
23/12/2020 3.80p 3.90p 3.61p 3.80p 9618614
22/12/2020 3.80p 3.86p 3.72p 3.83p 3029234
21/12/2020 3.80p 3.84p 3.44p 3.80p 15994020
18/12/2020 3.78p 3.85p 3.65p 3.80p 10401298
17/12/2020 3.80p 3.87p 3.70p 3.78p 4376553
16/12/2020 3.95p 4.02p 3.75p 3.80p 4929904
15/12/2020 3.95p 4.25p 3.80p 3.95p 6104419
14/12/2020 4.10p 4.29p 3.70p 3.95p 7804838
11/12/2020 4.20p 4.33p 3.91p 4.06p 6484414
10/12/2020 3.85p 4.37p 3.85p 4.20p 10258109
09/12/2020 4.03p 4.50p 3.70p 3.85p 23730460
08/12/2020 4.00p 4.20p 3.90p 4.20p 9860552
07/12/2020 3.43p 4.21p 3.43p 4.00p 23243844
04/12/2020 3.20p 3.73p 3.20p 3.50p 4414105
03/12/2020 3.45p 3.50p 3.13p 3.25p 4503732
02/12/2020 3.15p 3.52p 3.11p 3.45p 6637785
01/12/2020 3.15p 3.28p 3.10p 3.15p 6193468
30/11/2020 2.95p 3.18p 2.90p 3.15p 7263059
27/11/2020 3.25p 3.25p 2.91p 3.05p 28459296
26/11/2020 3.30p 3.35p 3.20p 3.25p 8372206
25/11/2020 3.35p 3.35p 3.23p 3.30p 4288210
24/11/2020 3.30p 3.40p 3.20p 3.30p 3723053
23/11/2020 3.30p 3.40p 3.20p 3.30p 2683923
20/11/2020 3.30p 3.35p 3.20p 3.30p 3643218
19/11/2020 3.40p 3.50p 3.12p 3.30p 6756158
18/11/2020 3.40p 3.50p 3.31p 3.35p 1867419
17/11/2020 3.60p 3.60p 3.30p 3.40p 4272382
16/11/2020 3.35p 3.67p 3.30p 3.60p 7237185
13/11/2020 3.40p 3.44p 3.30p 3.35p 2514931
12/11/2020 3.40p 3.49p 3.30p 3.40p 1269738
10/11/2020 3.40p 3.70p 3.30p 3.55p 2160765
09/11/2020 3.45p 3.70p 3.30p 3.40p 9047415
06/11/2020 3.35p 3.50p 3.15p 3.45p 14584288
05/11/2020 3.35p 3.50p 3.32p 3.35p 5200080
04/11/2020 3.60p 3.60p 3.30p 3.35p 6190061
03/11/2020 3.45p 3.60p 3.40p 3.60p 2174264
02/11/2020 3.68p 3.73p 3.35p 3.45p 8208627
30/10/2020 3.65p 4.00p 3.50p 3.68p 8843766
29/10/2020 3.58p 3.64p 3.20p 3.55p 13745032
28/10/2020 3.90p 4.00p 3.48p 3.68p 8139368
27/10/2020 3.95p 3.99p 3.81p 3.90p 4757517
26/10/2020 4.05p 4.17p 3.90p 3.95p 2811617
23/10/2020 4.10p 4.18p 4.00p 4.05p 2573083
22/10/2020 4.10p 4.19p 4.08p 4.10p 2533576
21/10/2020 4.03p 4.27p 3.96p 4.20p 7317746
20/10/2020 4.00p 4.40p 3.96p 4.03p 5129518
19/10/2020 4.00p 4.10p 3.93p 4.00p 2227981
16/10/2020 3.95p 4.07p 3.90p 4.00p 13625089
15/10/2020 4.05p 4.07p 3.91p 4.00p 5674195
14/10/2020 4.10p 4.10p 4.00p 4.05p 3833207
13/10/2020 4.00p 4.19p 3.96p 4.10p 3865080
12/10/2020 4.10p 4.17p 3.94p 4.00p 2212140
09/10/2020 4.05p 4.14p 3.98p 4.00p 2371851
08/10/2020 4.10p 4.14p 3.95p 4.00p 2561057
07/10/2020 4.15p 4.20p 4.03p 4.10p 1196071
06/10/2020 4.15p 4.20p 3.98p 4.10p 4251442
05/10/2020 4.15p 4.30p 4.00p 4.15p 2457200
02/10/2020 4.30p 4.30p 4.00p 4.15p 2876850
01/10/2020 4.05p 4.40p 4.00p 4.30p 4925370
30/09/2020 4.00p 4.22p 3.91p 4.05p 2870270
29/09/2020 4.03p 4.20p 3.89p 4.00p 3871971
28/09/2020 3.98p 4.20p 3.92p 4.03p 1779849
25/09/2020 4.10p 4.17p 3.91p 3.98p 4211742
24/09/2020 4.05p 4.30p 3.80p 4.10p 3358339
23/09/2020 3.95p 4.30p 3.93p 4.10p 3161118
22/09/2020 4.05p 4.16p 3.80p 3.95p 4338385
21/09/2020 4.30p 4.47p 3.85p 4.11p 14339187
18/09/2020 4.10p 4.19p 3.99p 4.10p 3348295
17/09/2020 4.10p 4.18p 3.93p 4.10p 6011018
16/09/2020 4.25p 4.25p 4.00p 4.10p 4797514
15/09/2020 4.30p 4.40p 3.92p 4.25p 4551292
14/09/2020 4.25p 4.60p 4.20p 4.30p 6568748
11/09/2020 4.00p 4.30p 3.95p 4.25p 4981880
10/09/2020 4.00p 4.17p 3.92p 4.00p 4573806
09/09/2020 4.15p 4.28p 3.85p 4.05p 7284181
08/09/2020 4.40p 4.50p 4.00p 4.15p 6764614
07/09/2020 4.15p 4.49p 4.08p 4.30p 8660899
04/09/2020 4.10p 4.29p 3.81p 4.20p 7541709
03/09/2020 4.30p 4.33p 4.01p 4.10p 5256655
02/09/2020 4.15p 4.50p 4.15p 4.30p 11643211
01/09/2020 3.80p 4.19p 3.76p 4.15p 16410749
31/08/2020 3.85p 3.89p 3.74p 3.80p 3005821
28/08/2020 3.85p 3.89p 3.74p 3.80p 3005821
27/08/2020 3.90p 4.08p 3.63p 3.83p 13135253
26/08/2020 3.90p 4.00p 3.84p 3.90p 5765073
25/08/2020 3.85p 3.99p 3.84p 3.90p 2964571
24/08/2020 3.95p 4.06p 3.81p 3.85p 6280342
21/08/2020 4.00p 4.08p 3.85p 3.95p 2582380
20/08/2020 3.90p 4.09p 3.85p 4.00p 2459296
19/08/2020 4.00p 4.13p 3.85p 3.95p 5520019
18/08/2020 3.95p 4.14p 3.90p 3.90p 4922416
17/08/2020 3.75p 4.20p 3.58p 3.95p 8516338
14/08/2020 3.85p 3.88p 3.63p 3.75p 5997998
13/08/2020 3.95p 4.00p 3.80p 3.85p 6254255
12/08/2020 4.10p 4.20p 3.85p 3.95p 3538613
11/08/2020 4.00p 4.20p 3.80p 4.13p 10088620
10/08/2020 4.10p 4.20p 3.93p 4.00p 6303144
07/08/2020 4.20p 4.32p 3.98p 4.19p 9218336
06/08/2020 4.30p 4.50p 4.15p 4.20p 7931618
05/08/2020 4.20p 4.51p 4.15p 4.30p 9853004
04/08/2020 3.95p 4.27p 3.95p 4.25p 12274546
03/08/2020 3.60p 4.18p 3.60p 3.97p 17944262
31/07/2020 3.60p 3.78p 3.50p 3.60p 7514178
30/07/2020 3.80p 3.88p 3.53p 3.60p 9683318
29/07/2020 3.70p 4.00p 3.50p 3.80p 23812954
28/07/2020 3.45p 3.80p 3.30p 3.65p 9185740
27/07/2020 3.30p 3.59p 3.20p 3.45p 14952346
24/07/2020 3.30p 3.50p 3.21p 3.30p 4852084
23/07/2020 3.25p 3.50p 3.15p 3.30p 10208789
22/07/2020 3.25p 3.37p 3.10p 3.30p 7382410
21/07/2020 3.40p 3.48p 3.10p 3.25p 9484935
20/07/2020 3.15p 3.50p 3.13p 3.40p 18303598
17/07/2020 2.95p 3.36p 2.81p 3.15p 26854536
16/07/2020 2.85p 3.10p 2.81p 2.90p 10416036
15/07/2020 3.00p 3.10p 2.66p 2.85p 24073712
14/07/2020 2.15p 3.40p 2.11p 2.95p 91726048
13/07/2020 2.20p 2.45p 2.10p 2.15p 4783515
10/07/2020 2.13p 2.30p 2.08p 2.30p 13344177
09/07/2020 1.93p 2.18p 1.85p 2.13p 22152716
08/07/2020 1.95p 1.98p 1.87p 1.93p 4941606

*Close Price adjusted for both dividends and splits