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
15/02/2018 4.15p 4.15p 4.15p 4.15p 0
14/02/2018 4.15p 4.18p 4.10p 4.15p 85182
13/02/2018 4.15p 4.15p 4.10p 4.15p 305490
12/02/2018 4.15p 4.20p 4.12p 4.15p 45023
09/02/2018 4.15p 4.18p 4.12p 4.15p 14562
08/02/2018 4.15p 4.15p 4.12p 4.15p 1258
07/02/2018 4.15p 4.17p 4.12p 4.15p 15000
06/02/2018 4.10p 4.15p 4.10p 4.15p 88811
05/02/2018 4.25p 4.25p 4.25p 4.25p 70000
02/02/2018 4.33p 4.33p 4.25p 4.28p 60016
01/02/2018 4.33p 4.33p 4.33p 4.33p 10000
31/01/2018 4.35p 4.35p 4.30p 4.33p 71810
30/01/2018 4.35p 4.35p 4.30p 4.35p 52138
29/01/2018 4.35p 4.35p 4.35p 4.35p 0
26/01/2018 4.35p 4.35p 4.31p 4.35p 2821
25/01/2018 4.35p 4.35p 4.35p 4.35p 0
24/01/2018 4.33p 4.35p 4.30p 4.35p 100000
23/01/2018 4.15p 4.34p 4.15p 4.33p 214916
22/01/2018 4.13p 4.15p 4.13p 4.15p 10868
19/01/2018 4.15p 4.15p 4.10p 4.13p 274270
18/01/2018 4.18p 4.18p 4.12p 4.15p 166998
17/01/2018 4.33p 4.33p 4.14p 4.18p 206365
16/01/2018 4.48p 4.48p 4.33p 4.33p 324272
15/01/2018 4.53p 4.53p 4.45p 4.48p 237342
12/01/2018 4.60p 4.65p 4.52p 4.53p 323615
11/01/2018 4.60p 5.00p 4.55p 4.60p 1694051
10/01/2018 4.38p 4.40p 4.35p 4.38p 146925
09/01/2018 4.45p 4.45p 4.35p 4.38p 265934
08/01/2018 4.50p 4.50p 4.40p 4.45p 244491
05/01/2018 4.65p 4.68p 4.47p 4.50p 487669
04/01/2018 4.48p 4.80p 4.48p 4.65p 854390
03/01/2018 4.35p 4.50p 4.35p 4.48p 393595
02/01/2018 4.30p 4.35p 4.20p 4.35p 40819
29/12/2017 4.30p 4.30p 4.20p 4.30p 16844
28/12/2017 4.35p 4.35p 4.30p 4.30p 40000
27/12/2017 4.35p 4.35p 4.30p 4.35p 5000
22/12/2017 4.35p 4.35p 4.35p 4.35p 0
21/12/2017 4.28p 4.35p 4.25p 4.35p 450902
20/12/2017 4.33p 4.33p 4.30p 4.30p 97989
19/12/2017 4.40p 4.40p 4.30p 4.35p -343869
18/12/2017 3.88p 4.44p 3.88p 4.40p 948602
15/12/2017 4.08p 4.08p 3.88p 3.88p 454184
14/12/2017 4.05p 4.10p 3.83p 4.08p 419510
13/12/2017 4.35p 4.35p 4.18p 4.18p 128942
12/12/2017 4.58p 4.58p 4.35p 4.35p 189168
11/12/2017 4.58p 4.60p 4.58p 4.58p 946
08/12/2017 4.60p 4.60p 4.55p 4.58p 190899
07/12/2017 4.65p 4.65p 4.60p 4.60p 199437
06/12/2017 4.83p 4.83p 4.65p 4.65p 361148
05/12/2017 4.73p 4.90p 4.73p 4.83p 776956
04/12/2017 4.65p 4.75p 4.65p 4.73p 713284
01/12/2017 4.55p 4.60p 4.50p 4.58p 195640
30/11/2017 4.55p 4.55p 4.50p 4.55p 65757
29/11/2017 4.55p 4.55p 4.50p 4.55p 23088
28/11/2017 4.68p 4.68p 4.43p 4.55p 432189
27/11/2017 4.53p 4.69p 4.53p 4.68p 31505
24/11/2017 4.48p 4.59p 4.42p 4.53p 319931
23/11/2017 4.58p 4.58p 4.58p 4.58p 740000
22/11/2017 4.55p 4.60p 4.55p 4.58p 326783
21/11/2017 4.70p 4.74p 4.40p 4.55p 545805
20/11/2017 4.75p 4.80p 4.50p 4.70p 391561
17/11/2017 4.88p 4.88p 4.70p 4.75p 181328
16/11/2017 4.58p 4.90p 4.50p 4.88p 1604877
15/11/2017 4.58p 4.60p 4.55p 4.58p 568139
14/11/2017 4.73p 4.75p 4.58p 4.58p 354343
13/11/2017 4.88p 4.88p 4.70p 4.73p 277032
10/11/2017 5.15p 5.15p 4.50p 4.88p 5610017
09/11/2017 5.20p 5.60p 4.75p 5.15p 4681405
08/11/2017 5.05p 5.40p 4.70p 5.25p 3739570
07/11/2017 5.05p 5.10p 5.00p 5.05p 194211
06/11/2017 5.05p 5.10p 4.95p 5.05p 246390
03/11/2017 4.93p 5.10p 4.90p 5.05p 639649
02/11/2017 4.43p 5.00p 4.43p 4.93p 1232782
01/11/2017 4.60p 4.60p 4.43p 4.43p 213092
31/10/2017 4.78p 4.80p 4.59p 4.60p 858672
30/10/2017 4.78p 4.80p 4.75p 4.78p 531953
27/10/2017 4.68p 4.83p 4.55p 4.78p 1474126
26/10/2017 4.65p 4.75p 4.65p 4.68p 689300
25/10/2017 4.83p 4.87p 4.40p 4.65p 4409223
24/10/2017 5.10p 5.10p 4.72p 4.83p 1807860
23/10/2017 4.65p 5.31p 4.62p 5.10p 5034188
20/10/2017 3.98p 4.75p 3.98p 4.65p 6887929
19/10/2017 3.65p 4.20p 3.60p 4.00p 6775370
18/10/2017 2.90p 3.68p 2.90p 3.68p 8816832
17/10/2017 3.23p 3.30p 2.88p 2.90p 1983455
16/10/2017 3.15p 3.30p 3.15p 3.23p 638535
13/10/2017 2.95p 3.25p 2.95p 3.15p 2535180
12/10/2017 2.83p 3.23p 2.83p 2.95p 5902407
11/10/2017 2.65p 2.85p 2.65p 2.83p 1889601
10/10/2017 2.55p 2.65p 2.55p 2.65p 932992
09/10/2017 2.58p 2.58p 2.55p 2.55p 171114
06/10/2017 2.58p 2.65p 2.58p 2.58p 986729
05/10/2017 2.68p 2.68p 2.48p 2.58p 2481618
04/10/2017 2.53p 2.83p 2.53p 2.68p 2907041
03/10/2017 2.35p 2.60p 2.28p 2.55p 1604970
02/10/2017 2.23p 2.43p 2.23p 2.35p 574069
29/09/2017 2.23p 2.23p 2.23p 2.23p 124422
28/09/2017 2.23p 2.23p 2.23p 2.23p 184247
27/09/2017 2.23p 2.23p 2.23p 2.23p 151744
26/09/2017 2.30p 2.30p 2.23p 2.23p 375207
25/09/2017 2.33p 2.33p 2.30p 2.30p 65933
22/09/2017 2.33p 2.33p 2.33p 2.33p 29551
21/09/2017 2.45p 2.45p 2.33p 2.33p 1065949
20/09/2017 2.53p 2.53p 2.45p 2.45p 1115181
19/09/2017 2.53p 2.53p 2.53p 2.53p 150000
18/09/2017 2.53p 2.53p 2.53p 2.53p 115969
15/09/2017 2.58p 2.58p 2.53p 2.53p 173662
14/09/2017 2.68p 2.68p 2.53p 2.58p 1537313
13/09/2017 2.65p 2.68p 2.65p 2.68p 989142
12/09/2017 2.85p 2.85p 2.65p 2.65p 774079
11/09/2017 2.83p 2.85p 2.83p 2.85p 1093011
08/09/2017 2.58p 2.88p 2.58p 2.83p 917670
07/09/2017 2.45p 2.58p 2.45p 2.58p 937856
06/09/2017 2.35p 2.45p 2.35p 2.45p 542429
05/09/2017 2.35p 2.43p 2.35p 2.35p 243768
04/09/2017 2.15p 2.38p 2.15p 2.35p 879680
01/09/2017 2.13p 2.15p 2.05p 2.15p 436260
31/08/2017 2.18p 2.18p 2.13p 2.13p 443972
30/08/2017 2.33p 2.33p 2.13p 2.18p 1723112
29/08/2017 2.18p 2.35p 2.18p 2.33p 762805
25/08/2017 2.20p 2.20p 2.18p 2.18p 414602
24/08/2017 2.00p 2.28p 2.00p 2.20p 1518322
23/08/2017 2.03p 2.03p 2.00p 2.00p 281067
22/08/2017 2.03p 2.03p 1.95p 2.03p 594032
21/08/2017 2.03p 2.03p 2.03p 2.03p 58375
18/08/2017 2.03p 2.03p 2.03p 2.03p 325559
17/08/2017 1.88p 2.05p 1.88p 2.03p 2686387
16/08/2017 1.88p 1.88p 1.88p 1.88p 137138
15/08/2017 1.85p 1.88p 1.78p 1.88p 354998
14/08/2017 1.75p 1.78p 1.75p 1.78p 0
11/08/2017 1.75p 1.75p 1.75p 1.75p 141242
10/08/2017 1.73p 1.75p 1.73p 1.75p 114942
09/08/2017 1.73p 1.73p 1.73p 1.73p 141665
08/08/2017 1.73p 1.73p 1.73p 1.73p 13819
07/08/2017 1.73p 1.73p 1.73p 1.73p 3000
04/08/2017 1.73p 1.73p 1.73p 1.73p 0
03/08/2017 1.65p 1.73p 1.65p 1.73p 444117
02/08/2017 1.75p 1.75p 1.65p 1.65p 693509
01/08/2017 1.75p 1.75p 1.75p 1.75p 0
31/07/2017 1.75p 1.75p 1.75p 1.75p 0
28/07/2017 1.75p 1.75p 1.75p 1.75p 1500
27/07/2017 1.75p 1.75p 1.75p 1.75p 113902
26/07/2017 1.75p 1.75p 1.75p 1.75p 674641
25/07/2017 1.75p 1.75p 1.75p 1.75p 0
24/07/2017 1.78p 1.78p 1.75p 1.75p 250000
21/07/2017 1.83p 1.83p 1.78p 1.78p 50000
20/07/2017 1.85p 1.85p 1.83p 1.83p 456635
19/07/2017 1.85p 1.85p 1.85p 1.85p 0
18/07/2017 1.85p 1.85p 1.85p 1.85p 106000
17/07/2017 1.85p 1.85p 1.85p 1.85p 10000
14/07/2017 1.80p 1.85p 1.80p 1.85p 0
13/07/2017 1.80p 1.80p 1.80p 1.80p 200000
12/07/2017 1.85p 1.85p 1.80p 1.80p 196983
11/07/2017 1.85p 1.90p 1.78p 1.85p 830867
10/07/2017 1.75p 1.88p 1.75p 1.85p 729167
07/07/2017 1.70p 1.93p 1.70p 1.75p 2551516
06/07/2017 1.83p 1.83p 1.70p 1.70p 267370
05/07/2017 1.65p 1.83p 1.65p 1.83p 1412998
04/07/2017 1.65p 1.65p 1.65p 1.65p 0
03/07/2017 1.65p 1.65p 1.65p 1.65p 164295
30/06/2017 1.65p 1.73p 1.65p 1.65p 352720
29/06/2017 1.70p 1.70p 1.65p 1.65p 210194
28/06/2017 1.58p 1.73p 1.58p 1.70p 1721484
27/06/2017 1.68p 1.68p 1.63p 1.63p 148982
26/06/2017 1.68p 1.68p 1.68p 1.68p 5418
23/06/2017 1.53p 1.68p 1.53p 1.68p 1475431
22/06/2017 1.53p 1.53p 1.53p 1.53p 0
21/06/2017 1.53p 1.53p 1.53p 1.53p 0
20/06/2017 1.68p 1.68p 1.50p 1.53p 0
19/06/2017 1.68p 1.68p 1.68p 1.68p 0
16/06/2017 1.68p 1.68p 1.60p 1.68p 98307
15/06/2017 1.68p 1.70p 1.68p 1.68p 0
14/06/2017 1.65p 1.70p 1.60p 1.68p 1232564
13/06/2017 1.53p 1.63p 1.53p 1.63p 925683
12/06/2017 1.55p 1.55p 1.50p 1.53p 125112
09/06/2017 1.45p 1.58p 1.45p 1.55p 1510112
08/06/2017 1.48p 1.48p 1.45p 1.45p 111511
07/06/2017 1.48p 1.48p 1.45p 1.48p 115000
06/06/2017 1.48p 1.48p 1.45p 1.48p 5198
05/06/2017 1.48p 1.48p 1.48p 1.48p 0
02/06/2017 1.48p 1.49p 1.45p 1.48p 102965
01/06/2017 1.48p 1.48p 1.48p 1.48p 0
31/05/2017 1.48p 1.48p 1.48p 1.48p 0
30/05/2017 1.48p 1.58p 1.48p 1.48p 2600
26/05/2017 1.48p 1.49p 1.48p 1.48p 65918
25/05/2017 1.48p 1.55p 1.48p 1.48p 0
24/05/2017 1.50p 1.50p 1.45p 1.48p 364755
23/05/2017 1.45p 1.55p 1.45p 1.50p 3440616
22/05/2017 1.45p 1.53p 1.45p 1.45p 20003
19/05/2017 1.48p 1.48p 1.45p 1.45p 100000
18/05/2017 1.48p 1.58p 1.48p 1.48p 0
17/05/2017 1.48p 1.48p 1.45p 1.48p 213716
16/05/2017 1.48p 1.48p 1.45p 1.48p 416393
15/05/2017 1.55p 1.55p 1.45p 1.48p 319051
12/05/2017 1.55p 1.55p 1.50p 1.55p 70000
11/05/2017 1.58p 1.58p 1.50p 1.55p 330171
10/05/2017 1.58p 1.58p 1.55p 1.58p 174100
09/05/2017 1.63p 1.63p 1.55p 1.58p 85460
08/05/2017 1.63p 1.68p 1.63p 1.63p 30000
05/05/2017 1.63p 1.63p 1.63p 1.63p 0

*Close Price adjusted for both dividends and splits