Arkle Resources (CDI) (ARK) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arkle Resources (CDI)

Date Open High Low Close* Volume
29/11/2018 1.68p 1.69p 1.60p 1.68p 32771
28/11/2018 1.68p 1.68p 1.68p 1.68p 0
27/11/2018 1.68p 1.69p 1.68p 1.68p 116586
26/11/2018 1.68p 1.68p 1.68p 1.68p 0
23/11/2018 1.68p 1.68p 1.68p 1.68p 0
22/11/2018 1.68p 1.70p 1.68p 1.68p 7089
21/11/2018 1.68p 1.68p 1.60p 1.68p 7000
20/11/2018 1.68p 1.68p 1.68p 1.68p 0
19/11/2018 1.68p 1.73p 1.68p 1.68p 6388
16/11/2018 1.68p 1.68p 1.68p 1.68p 0
15/11/2018 1.68p 1.68p 1.60p 1.68p 14000
14/11/2018 1.68p 1.68p 1.60p 1.68p 25000
13/11/2018 1.68p 1.73p 1.60p 1.68p 439510
12/11/2018 1.68p 1.73p 1.68p 1.68p 144540
09/11/2018 1.68p 1.73p 1.61p 1.68p 200000
08/11/2018 1.68p 1.75p 1.68p 1.68p 32884
07/11/2018 1.73p 1.75p 1.68p 1.68p 536257
06/11/2018 1.73p 1.73p 1.71p 1.73p 185000
05/11/2018 1.83p 1.83p 1.70p 1.73p 265520
02/11/2018 1.90p 1.90p 1.75p 1.83p 803781
01/11/2018 1.90p 1.90p 1.89p 1.90p 423
31/10/2018 1.90p 1.90p 1.90p 1.90p 0
30/10/2018 1.88p 1.90p 1.80p 1.90p 582920
29/10/2018 1.85p 1.90p 1.85p 1.88p 226798
26/10/2018 1.85p 1.85p 1.85p 1.85p 0
25/10/2018 2.05p 2.08p 1.85p 1.85p 451964
24/10/2018 2.05p 2.05p 2.00p 2.05p 574316
23/10/2018 2.05p 2.05p 2.05p 2.05p 0
22/10/2018 2.05p 2.05p 2.00p 2.05p 100000
19/10/2018 2.05p 2.05p 1.97p 2.05p 310845
18/10/2018 2.05p 2.08p 2.05p 2.05p 47429
17/10/2018 2.05p 2.18p 2.02p 2.05p 574026
16/10/2018 2.10p 2.10p 2.00p 2.05p 297632
15/10/2018 2.10p 2.10p 2.10p 2.10p 0
12/10/2018 2.10p 2.10p 2.00p 2.10p 50000
11/10/2018 2.23p 2.23p 2.00p 2.10p 94869
10/10/2018 2.28p 2.28p 2.18p 2.23p 349622
09/10/2018 2.28p 2.28p 2.25p 2.28p 111869
08/10/2018 2.45p 2.45p 2.20p 2.28p 476488
05/10/2018 2.43p 2.58p 2.30p 2.45p 552689
04/10/2018 2.28p 2.43p 2.25p 2.43p 946243
03/10/2018 2.25p 2.37p 2.15p 2.28p 1737913
02/10/2018 2.20p 2.28p 2.10p 2.25p 441711
01/10/2018 2.20p 2.20p 2.20p 2.20p 0
28/09/2018 2.13p 2.28p 2.13p 2.20p 486278
27/09/2018 2.28p 2.28p 2.10p 2.13p 135177
26/09/2018 2.33p 2.35p 2.15p 2.28p 265010
25/09/2018 2.33p 2.33p 2.25p 2.33p 3204
24/09/2018 2.33p 2.34p 2.25p 2.33p 684760
21/09/2018 2.20p 2.36p 2.20p 2.33p 1210636
20/09/2018 2.20p 2.21p 1.90p 2.20p 1141345
19/09/2018 2.20p 2.20p 2.20p 2.20p 0
18/09/2018 2.20p 2.20p 2.15p 2.20p 50000
17/09/2018 2.18p 2.20p 2.10p 2.20p 606904
14/09/2018 2.18p 2.18p 2.18p 2.18p 0
13/09/2018 2.18p 2.18p 2.18p 2.18p 0
12/09/2018 2.18p 2.18p 2.18p 2.18p 0
11/09/2018 2.18p 2.20p 2.18p 2.18p 35000
10/09/2018 2.18p 2.18p 2.10p 2.18p 50000
07/09/2018 2.18p 2.18p 2.10p 2.18p 210280
06/09/2018 2.18p 2.20p 2.18p 2.18p 4432
05/09/2018 2.18p 2.18p 2.18p 2.18p 0
04/09/2018 2.20p 2.20p 2.13p 2.20p 120000
03/09/2018 2.20p 2.20p 2.20p 2.20p 19805
31/08/2018 2.20p 2.20p 2.15p 2.20p 16280
30/08/2018 2.20p 2.20p 2.15p 2.20p 23000
29/08/2018 2.20p 2.20p 2.10p 2.20p 300000
28/08/2018 2.18p 2.20p 2.18p 2.20p 202453
24/08/2018 2.18p 2.19p 2.18p 2.18p 4831
23/08/2018 2.18p 2.19p 2.18p 2.18p 13113
22/08/2018 2.23p 2.23p 2.14p 2.18p 133612
21/08/2018 2.23p 2.23p 2.20p 2.23p 31686
20/08/2018 2.23p 2.24p 2.23p 2.23p 44487
17/08/2018 2.35p 2.35p 2.20p 2.23p 200000
16/08/2018 2.35p 2.35p 2.35p 2.35p 0
15/08/2018 2.35p 2.38p 2.20p 2.35p 472346
14/08/2018 2.35p 2.35p 2.35p 2.35p 0
13/08/2018 2.35p 2.35p 2.35p 2.35p 0
10/08/2018 2.33p 2.36p 2.33p 2.35p 90416
09/08/2018 2.33p 2.33p 2.33p 2.33p 0
08/08/2018 2.33p 2.33p 2.25p 2.33p 800
07/08/2018 2.33p 2.33p 2.22p 2.33p 185000
06/08/2018 2.35p 2.35p 2.23p 2.33p 0
03/08/2018 2.35p 2.40p 2.30p 2.35p 83347
02/08/2018 2.50p 2.50p 2.35p 2.35p 297657
01/08/2018 2.50p 2.51p 2.50p 2.50p 31487
31/07/2018 2.50p 2.50p 2.50p 2.50p 0
30/07/2018 2.50p 2.50p 2.40p 2.50p 1014
27/07/2018 2.53p 2.53p 2.40p 2.50p 133888
26/07/2018 2.38p 2.53p 2.38p 2.53p 518848
25/07/2018 2.58p 2.58p 2.35p 2.38p 754829
24/07/2018 2.68p 2.68p 2.55p 2.58p 306329
23/07/2018 2.68p 2.72p 2.68p 2.68p 7755
20/07/2018 2.70p 2.75p 2.60p 2.68p 386997
19/07/2018 2.73p 2.73p 2.70p 2.70p 50000
18/07/2018 2.63p 2.77p 2.63p 2.73p 210529
17/07/2018 2.93p 3.00p 2.70p 2.88p 449868
16/07/2018 2.93p 2.95p 2.90p 2.93p 240000
13/07/2018 2.93p 2.93p 2.90p 2.93p 7500
12/07/2018 2.93p 2.93p 2.93p 2.93p 0
11/07/2018 3.03p 3.03p 2.90p 2.93p 131386
10/07/2018 3.03p 3.03p 3.03p 3.03p 0
09/07/2018 3.03p 3.05p 3.00p 3.03p 63164
06/07/2018 3.03p 3.05p 3.00p 3.03p 37387
05/07/2018 2.95p 3.05p 2.87p 3.03p 716273
04/07/2018 2.93p 3.05p 2.80p 2.95p 867086
03/07/2018 2.75p 2.95p 2.75p 2.88p 400377
02/07/2018 2.75p 2.78p 2.70p 2.75p 245470
29/06/2018 2.60p 2.78p 2.60p 2.75p 899106
28/06/2018 2.58p 2.62p 2.58p 2.60p 188617
27/06/2018 2.55p 2.58p 2.55p 2.58p 191534
26/06/2018 2.55p 2.59p 2.50p 2.55p 96037
25/06/2018 2.70p 2.70p 2.50p 2.55p 342332
22/06/2018 2.73p 2.73p 2.65p 2.70p 147037
21/06/2018 2.85p 2.85p 2.83p 2.83p 0
20/06/2018 2.85p 2.85p 2.80p 2.85p 50000
19/06/2018 2.80p 2.90p 2.70p 2.85p 324899
18/06/2018 2.78p 2.80p 2.70p 2.80p 441194
15/06/2018 2.78p 2.78p 2.75p 2.78p 122118
14/06/2018 2.78p 2.79p 2.75p 2.78p 20547
13/06/2018 2.83p 2.83p 2.78p 2.78p 0
12/06/2018 2.78p 2.83p 2.75p 2.83p 42295
11/06/2018 2.83p 2.83p 2.78p 2.78p 0
08/06/2018 2.83p 2.83p 2.75p 2.83p 85500
07/06/2018 3.05p 3.05p 2.70p 2.83p 1913802
06/06/2018 3.05p 3.05p 3.00p 3.05p 5000
05/06/2018 3.05p 3.10p 3.02p 3.05p 441117
04/06/2018 3.30p 3.30p 3.10p 3.10p 104000
01/06/2018 3.30p 3.30p 3.30p 3.30p 45454
31/05/2018 3.30p 3.30p 3.20p 3.30p 170752
30/05/2018 3.23p 3.34p 3.20p 3.30p 466717
29/05/2018 3.20p 3.23p 3.20p 3.23p 132853
25/05/2018 3.20p 3.20p 3.20p 3.20p 0
24/05/2018 3.20p 3.20p 3.10p 3.20p 190017
23/05/2018 3.20p 3.20p 3.10p 3.20p 22068
22/05/2018 3.20p 3.20p 3.20p 3.20p 59163
21/05/2018 3.15p 3.20p 3.10p 3.20p 648426
18/05/2018 3.15p 3.17p 3.15p 3.15p 60328
17/05/2018 3.15p 3.17p 3.15p 3.15p 10000
16/05/2018 3.15p 3.15p 3.15p 3.15p 0
15/05/2018 3.20p 3.25p 3.13p 3.15p 143406
14/05/2018 3.35p 3.35p 3.20p 3.20p 220000
11/05/2018 3.45p 3.45p 3.30p 3.35p 408186
10/05/2018 3.45p 3.46p 3.42p 3.45p 150000
09/05/2018 3.45p 3.45p 3.45p 3.45p 0
08/05/2018 3.45p 3.48p 3.45p 3.45p 799
04/05/2018 3.45p 3.48p 3.45p 3.45p 29876
03/05/2018 3.65p 3.67p 3.45p 3.45p 294816
02/05/2018 3.65p 3.67p 3.50p 3.65p 536574
01/05/2018 3.65p 3.65p 3.60p 3.65p 30719
30/04/2018 3.65p 3.65p 3.63p 3.65p 50000
27/04/2018 3.55p 3.65p 3.55p 3.65p 105905
26/04/2018 3.65p 3.70p 3.60p 3.65p 194190
25/04/2018 3.63p 3.70p 3.63p 3.65p 28320
24/04/2018 3.68p 3.70p 3.63p 3.63p 26000
23/04/2018 3.68p 3.70p 3.67p 3.68p 256862
20/04/2018 3.68p 3.70p 3.60p 3.68p 426000
19/04/2018 3.68p 3.83p 3.60p 3.68p 782661
18/04/2018 3.45p 3.68p 3.40p 3.68p 825877
17/04/2018 3.40p 3.69p 3.40p 3.45p 1215219
16/04/2018 3.40p 3.40p 3.40p 3.40p 0
13/04/2018 3.45p 3.45p 3.20p 3.40p 155000
12/04/2018 3.45p 3.45p 3.40p 3.45p 1495
11/04/2018 3.45p 3.45p 3.40p 3.45p 50000
10/04/2018 3.45p 3.45p 3.40p 3.45p 50000
09/04/2018 3.48p 3.48p 3.40p 3.45p 19000
06/04/2018 3.48p 3.48p 3.42p 3.48p 84210
05/04/2018 3.48p 3.48p 3.42p 3.48p 35824
04/04/2018 3.60p 3.60p 3.48p 3.48p 433049
03/04/2018 3.63p 3.75p 3.54p 3.60p 361689
29/03/2018 3.75p 3.75p 3.63p 3.63p 56456
28/03/2018 3.55p 3.80p 3.55p 3.75p 149680
27/03/2018 3.75p 3.75p 3.55p 3.55p 150000
26/03/2018 3.78p 3.78p 3.70p 3.75p 116831
23/03/2018 3.78p 3.78p 3.75p 3.78p 8000
22/03/2018 3.78p 3.78p 3.76p 3.78p 176716
21/03/2018 3.85p 3.85p 3.78p 3.78p 100000
20/03/2018 3.85p 3.85p 3.80p 3.85p 20000
19/03/2018 3.85p 3.85p 3.80p 3.85p 90000
16/03/2018 3.85p 3.85p 3.85p 3.85p 0
15/03/2018 3.83p 3.85p 3.80p 3.85p 26337
14/03/2018 3.83p 3.83p 3.83p 3.83p 0
13/03/2018 3.83p 3.85p 3.83p 3.83p 50675
12/03/2018 3.83p 3.83p 3.80p 3.83p 3505
09/03/2018 3.98p 4.03p 3.80p 3.83p 186534
08/03/2018 3.93p 3.93p 3.93p 3.93p 0
07/03/2018 3.93p 3.93p 3.85p 3.93p 65695
06/03/2018 3.83p 3.93p 3.82p 3.93p 437612
05/03/2018 3.83p 3.83p 3.82p 3.83p 18774
02/03/2018 4.05p 4.05p 3.80p 3.83p 527204
01/03/2018 4.28p 4.28p 4.02p 4.05p 334165
28/02/2018 4.33p 4.33p 4.15p 4.28p 511959
27/02/2018 4.45p 4.45p 4.30p 4.33p 417998
26/02/2018 4.20p 4.48p 4.20p 4.45p 1102925
23/02/2018 4.15p 4.15p 4.00p 4.10p 120341
22/02/2018 4.18p 4.18p 4.10p 4.15p 200900
21/02/2018 4.18p 4.18p 4.15p 4.18p 28153
20/02/2018 4.15p 4.20p 4.10p 4.18p 453268
19/02/2018 4.15p 4.18p 4.10p 4.15p 8000
16/02/2018 4.15p 4.15p 4.10p 4.15p 130274

*Close Price adjusted for both dividends and splits