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
17/09/2019 3.33p 3.41p 3.15p 3.23p 1408477
16/09/2019 3.18p 3.25p 3.15p 3.18p 693593
13/09/2019 3.15p 3.30p 3.13p 3.18p 977846
12/09/2019 3.35p 3.49p 3.11p 3.15p 3092897
11/09/2019 3.20p 3.29p 3.14p 3.20p 1494162
10/09/2019 3.35p 3.49p 3.20p 3.20p 1369349
09/09/2019 3.35p 3.49p 3.35p 3.35p 391748
06/09/2019 3.50p 3.54p 3.35p 3.35p 568505
05/09/2019 3.30p 3.50p 3.24p 3.50p 937218
04/09/2019 3.25p 3.30p 3.20p 3.30p 2470496
03/09/2019 3.30p 3.39p 3.20p 3.25p 1381768
02/09/2019 3.33p 3.40p 3.21p 3.30p 2860298
30/08/2019 3.28p 3.35p 3.25p 3.33p 2508983
29/08/2019 3.30p 3.30p 3.20p 3.28p 1616607
28/08/2019 3.45p 3.45p 3.12p 3.30p 3787062
27/08/2019 3.48p 3.50p 3.32p 3.45p 2483602
23/08/2019 3.45p 3.50p 3.43p 3.48p 2933591
22/08/2019 3.70p 3.75p 3.38p 3.45p 4708317
21/08/2019 3.73p 3.75p 3.52p 3.70p 7015691
20/08/2019 4.80p 4.80p 3.70p 3.70p 12231234
19/08/2019 4.15p 4.50p 4.10p 4.33p 3084473
16/08/2019 4.20p 4.20p 4.13p 4.15p 806319
15/08/2019 4.25p 4.30p 4.02p 4.20p 990221
14/08/2019 3.95p 4.43p 3.95p 4.30p 1976519
13/08/2019 4.15p 4.15p 3.85p 3.95p 1086852
12/08/2019 4.30p 4.30p 4.00p 4.15p 1375645
09/08/2019 3.85p 4.30p 3.73p 4.25p 3705766
08/08/2019 3.95p 4.00p 3.73p 3.85p 2885705
07/08/2019 4.05p 4.10p 3.91p 3.95p 2201991
06/08/2019 4.30p 4.34p 3.84p 4.05p 9997232
05/08/2019 4.45p 4.47p 4.22p 4.30p 2175981
02/08/2019 4.50p 4.66p 4.34p 4.50p 2244187
01/08/2019 4.20p 4.68p 4.14p 4.50p 3628758
31/07/2019 4.40p 4.45p 4.13p 4.20p 5481908
30/07/2019 4.33p 4.50p 4.25p 4.45p 2318843
29/07/2019 4.30p 4.38p 3.93p 4.33p 7767929
26/07/2019 4.58p 4.58p 4.11p 4.30p 5230128
25/07/2019 4.75p 4.78p 4.27p 4.58p 4138724
24/07/2019 4.95p 5.10p 4.60p 4.78p 8525692
23/07/2019 4.68p 4.99p 4.68p 4.88p 4548596
22/07/2019 4.75p 4.90p 4.70p 4.78p 6210458
19/07/2019 4.78p 4.90p 4.51p 4.68p 3630770
18/07/2019 4.53p 4.74p 4.35p 4.70p 4819466
17/07/2019 4.85p 4.94p 4.50p 4.53p 9230987
16/07/2019 4.70p 4.85p 4.55p 4.64p 6924373
15/07/2019 4.60p 4.70p 4.45p 4.65p 9902327
12/07/2019 4.38p 4.65p 4.38p 4.50p 8267683
11/07/2019 4.38p 4.40p 4.17p 4.28p 4995323
10/07/2019 4.40p 4.44p 4.23p 4.23p 3719096
09/07/2019 4.45p 4.48p 4.24p 4.30p 9946470
08/07/2019 4.15p 4.45p 4.00p 4.33p 15200697
05/07/2019 3.85p 4.10p 3.77p 3.93p 13239914
04/07/2019 3.70p 3.90p 3.43p 3.73p 12777942
03/07/2019 3.43p 3.50p 3.26p 3.40p 5053373
02/07/2019 3.43p 3.70p 3.26p 3.45p 14795618
01/07/2019 2.70p 3.19p 2.56p 3.10p 16435884
28/06/2019 2.55p 2.78p 2.52p 2.70p 5453139
27/06/2019 2.55p 2.68p 2.40p 2.65p 6771770
26/06/2019 2.23p 2.45p 2.20p 2.35p 4950025
25/06/2019 2.35p 2.35p 2.20p 2.23p 2752457
24/06/2019 2.35p 2.40p 2.30p 2.35p 949882
21/06/2019 2.35p 2.35p 2.30p 2.35p 176696
20/06/2019 2.40p 2.40p 2.30p 2.35p 1771582
19/06/2019 2.33p 2.48p 2.30p 2.40p 8884322
18/06/2019 2.30p 2.35p 2.25p 2.30p 2116051
17/06/2019 2.30p 2.35p 2.28p 2.30p 764156
14/06/2019 2.30p 2.33p 2.28p 2.30p 507870
13/06/2019 2.28p 2.45p 2.26p 2.30p 7450645
12/06/2019 2.45p 2.45p 2.25p 2.28p 3009519
11/06/2019 2.35p 2.40p 2.31p 2.35p 1232472
10/06/2019 2.35p 2.40p 2.33p 2.35p 1701866
07/06/2019 2.45p 2.45p 2.32p 2.35p 1169665
06/06/2019 2.50p 2.55p 2.36p 2.45p 1700131
05/06/2019 2.73p 2.80p 2.45p 2.50p 5170255
04/06/2019 2.45p 2.65p 2.43p 2.50p 1951072
03/06/2019 2.30p 2.48p 2.23p 2.45p 2997006
31/05/2019 2.30p 2.37p 2.20p 2.30p 1780873
30/05/2019 2.35p 2.50p 2.06p 2.28p 8333855
29/05/2019 2.15p 2.35p 2.10p 2.35p 2817357
28/05/2019 2.33p 2.37p 2.20p 2.23p 2323733
24/05/2019 2.30p 2.36p 2.16p 2.33p 5255832
23/05/2019 2.35p 2.35p 2.30p 2.30p 1042367
22/05/2019 2.35p 2.42p 2.32p 2.35p 1121861
21/05/2019 2.35p 2.38p 2.30p 2.35p 1201390
20/05/2019 2.40p 2.45p 2.30p 2.35p 1162003
17/05/2019 2.40p 2.48p 2.33p 2.40p 446262
16/05/2019 2.45p 2.50p 2.31p 2.40p 1252863
15/05/2019 2.50p 2.50p 2.32p 2.45p 1806275
14/05/2019 2.60p 2.63p 2.41p 2.50p 1350283
13/05/2019 2.65p 2.77p 2.50p 2.60p 3018142
10/05/2019 2.43p 2.73p 2.43p 2.65p 2453489
09/05/2019 2.40p 2.47p 2.32p 2.43p 713832
08/05/2019 2.55p 2.55p 2.31p 2.40p 1186436
07/05/2019 2.50p 2.60p 2.31p 2.45p 552712
03/05/2019 2.60p 2.60p 2.45p 2.58p 1169421
02/05/2019 2.60p 2.60p 2.54p 2.60p 387741
01/05/2019 2.63p 2.65p 2.53p 2.60p 1346101
30/04/2019 2.63p 2.65p 2.55p 2.63p 1159305
29/04/2019 2.60p 2.65p 2.41p 2.63p 5575785
26/04/2019 2.45p 2.60p 2.41p 2.60p 2386491
25/04/2019 2.45p 2.64p 2.45p 2.60p 2399452
24/04/2019 2.38p 2.55p 2.32p 2.45p 6412932
23/04/2019 2.38p 2.44p 2.31p 2.38p 1308706
18/04/2019 2.33p 2.45p 2.30p 2.38p 3331388
17/04/2019 2.35p 2.37p 2.30p 2.33p 1148491
16/04/2019 2.40p 2.48p 2.35p 2.35p 2492993
15/04/2019 2.38p 2.44p 2.27p 2.35p 977623
12/04/2019 2.45p 2.45p 2.27p 2.30p 3496930
11/04/2019 2.43p 2.43p 2.25p 2.38p 7562147
10/04/2019 2.43p 2.45p 2.40p 2.43p 2514196
09/04/2019 2.45p 2.45p 2.40p 2.43p 958881
08/04/2019 2.65p 2.70p 2.40p 2.45p 5354981
05/04/2019 2.60p 2.75p 2.45p 2.58p 2581047
04/04/2019 2.45p 2.60p 2.43p 2.53p 3512265
03/04/2019 2.55p 2.55p 2.41p 2.45p 6268530
02/04/2019 2.53p 2.60p 2.50p 2.55p 1994813
01/04/2019 2.55p 2.57p 2.50p 2.53p 1606454
29/03/2019 2.55p 2.59p 2.50p 2.55p 2175168
28/03/2019 2.53p 2.55p 2.52p 2.55p 1018264
27/03/2019 2.53p 2.55p 2.52p 2.53p 560180
26/03/2019 2.53p 2.55p 2.50p 2.53p 1387318
25/03/2019 2.63p 2.63p 2.54p 2.55p 769714
22/03/2019 2.60p 2.80p 2.53p 2.63p 5553833
21/03/2019 2.60p 2.70p 2.58p 2.60p 611841
20/03/2019 2.65p 2.75p 2.58p 2.65p 527341
19/03/2019 2.65p 2.80p 2.50p 2.65p 631130
18/03/2019 2.60p 2.70p 2.55p 2.65p 2154232
15/03/2019 2.58p 2.69p 2.57p 2.60p 1087243
14/03/2019 2.63p 2.68p 2.57p 2.58p 2264360
13/03/2019 2.75p 2.75p 2.60p 2.65p 986521
12/03/2019 2.90p 2.90p 2.64p 2.75p 1103430
11/03/2019 2.60p 3.05p 2.52p 2.90p 4301910
08/03/2019 2.83p 2.89p 2.50p 2.60p 3975717
07/03/2019 2.73p 2.90p 2.66p 2.83p 2230384
06/03/2019 2.65p 2.80p 2.63p 2.73p 1920918
05/03/2019 2.68p 2.75p 2.60p 2.65p 1885830
04/03/2019 2.75p 2.75p 2.64p 2.70p 1966084
01/03/2019 2.75p 2.85p 2.63p 2.75p 4072378
28/02/2019 2.93p 2.93p 2.75p 2.78p 2535429
27/02/2019 2.90p 3.00p 2.87p 2.93p 799251
26/02/2019 2.90p 2.95p 2.86p 2.90p 1568601
25/02/2019 3.05p 3.05p 2.86p 2.90p 2942818
22/02/2019 3.00p 3.10p 2.90p 3.05p 4584480
21/02/2019 3.30p 3.33p 2.91p 3.00p 4399955
20/02/2019 3.00p 3.20p 2.90p 3.10p 2213139
19/02/2019 3.10p 3.22p 2.90p 3.05p 3569959
18/02/2019 3.05p 3.05p 2.88p 2.90p 1772323
15/02/2019 3.10p 3.30p 3.00p 3.10p 13945377
14/02/2019 3.48p 3.50p 3.20p 3.50p 2703159
13/02/2019 3.60p 3.73p 3.44p 3.48p 3726302
12/02/2019 3.35p 3.70p 3.35p 3.60p 3578032
11/02/2019 3.30p 3.50p 3.15p 3.35p 1791771
08/02/2019 3.40p 3.40p 3.15p 3.30p 3314272
07/02/2019 3.40p 3.45p 3.30p 3.40p 1735831
06/02/2019 3.40p 3.50p 3.30p 3.40p 2652525
05/02/2019 3.05p 3.60p 3.04p 3.40p 15915165
04/02/2019 3.13p 3.23p 2.90p 3.05p 9498423
01/02/2019 3.00p 3.05p 2.86p 2.90p 2573433
31/01/2019 2.95p 3.07p 2.82p 3.00p 4561369
30/01/2019 2.78p 3.00p 2.75p 2.95p 6266802
29/01/2019 2.85p 3.00p 2.75p 2.78p 4313324
28/01/2019 2.65p 2.80p 2.65p 2.75p 2210333
25/01/2019 2.58p 2.75p 2.50p 2.65p 3987088
24/01/2019 2.63p 2.70p 2.58p 2.58p 1815709
23/01/2019 2.78p 2.78p 2.56p 2.63p 1130267
22/01/2019 2.75p 2.85p 2.66p 2.80p 1642907
21/01/2019 2.68p 2.80p 2.66p 2.75p 1223139
18/01/2019 2.70p 2.80p 2.65p 2.80p 1953345
17/01/2019 2.73p 2.80p 2.55p 2.70p 2801166
16/01/2019 2.80p 2.85p 2.66p 2.73p 1032390
15/01/2019 2.75p 2.85p 2.66p 2.80p 1837898
14/01/2019 2.63p 2.90p 2.56p 2.73p 1291770
11/01/2019 2.58p 2.65p 2.57p 2.63p 684244
10/01/2019 2.65p 2.68p 2.60p 2.63p 422120
09/01/2019 2.65p 2.69p 2.61p 2.65p 1492558
08/01/2019 2.75p 2.75p 2.60p 2.65p 2724522
07/01/2019 2.78p 2.78p 2.67p 2.75p 288359
04/01/2019 2.68p 2.79p 2.62p 2.78p 2701982
03/01/2019 2.63p 2.73p 2.62p 2.68p 3368182
02/01/2019 2.68p 2.75p 2.60p 2.63p 11523748
31/12/2018 2.63p 2.65p 2.60p 2.65p 1082961
28/12/2018 2.68p 2.68p 2.60p 2.63p 712235
27/12/2018 2.68p 2.74p 2.62p 2.68p 259306
24/12/2018 2.63p 2.75p 2.61p 2.68p 439907
21/12/2018 2.75p 2.77p 2.60p 2.63p 1706502
20/12/2018 3.05p 3.05p 2.65p 2.75p 3684994
19/12/2018 2.95p 3.05p 2.95p 3.05p 483665
18/12/2018 2.95p 2.98p 2.93p 2.95p 239945
17/12/2018 2.95p 3.00p 2.92p 2.95p 1584304
14/12/2018 3.03p 3.05p 2.90p 2.95p 1972268
13/12/2018 2.85p 3.05p 2.85p 3.03p 4798450
12/12/2018 2.85p 2.90p 2.82p 2.85p 502755
11/12/2018 2.88p 2.89p 2.82p 2.85p 453521
10/12/2018 2.88p 2.91p 2.82p 2.88p 488834
07/12/2018 2.93p 2.95p 2.88p 2.88p 776336
06/12/2018 3.00p 3.02p 2.90p 2.93p 1489336
05/12/2018 2.98p 3.20p 2.95p 3.00p 2980897
04/12/2018 2.95p 3.00p 2.90p 2.98p 1226433
03/12/2018 3.10p 3.10p 2.90p 2.95p 1398199
30/11/2018 3.03p 3.20p 3.00p 3.10p 5262404

*Close Price adjusted for both dividends and splits