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
04/05/2017 1.63p 1.63p 1.60p 1.63p 6000
03/05/2017 1.65p 1.68p 1.61p 1.63p 161151
02/05/2017 1.65p 1.65p 1.61p 1.65p 124147
28/04/2017 1.65p 1.70p 1.65p 1.65p 18276
27/04/2017 1.85p 1.85p 1.60p 1.65p 978150
26/04/2017 1.88p 1.89p 1.75p 1.85p 1564214
25/04/2017 1.68p 1.85p 1.68p 1.85p 2405615
24/04/2017 1.63p 1.70p 1.63p 1.68p 1330023
21/04/2017 1.63p 1.63p 1.63p 1.63p 0
20/04/2017 1.68p 1.68p 1.61p 1.63p 746624
19/04/2017 1.80p 1.80p 1.62p 1.68p 1545479
18/04/2017 1.65p 1.80p 1.61p 1.80p 1211027
13/04/2017 1.63p 1.68p 1.60p 1.65p 1444799
12/04/2017 1.58p 1.63p 1.58p 1.63p 634869
11/04/2017 1.53p 1.59p 1.53p 1.58p 784032
10/04/2017 1.55p 1.68p 1.49p 1.53p 2285899
07/04/2017 1.43p 1.59p 1.43p 1.55p 1950000
06/04/2017 1.45p 1.45p 1.41p 1.43p 410000
05/04/2017 1.45p 1.45p 1.41p 1.45p 22014
04/04/2017 1.45p 1.47p 1.41p 1.45p 166501
03/04/2017 1.45p 1.45p 1.45p 1.45p 0
31/03/2017 1.43p 1.47p 1.40p 1.45p 777310
30/03/2017 1.43p 1.50p 1.43p 1.43p 0
29/03/2017 1.43p 1.43p 1.43p 1.43p 0
28/03/2017 1.43p 1.43p 1.40p 1.43p 18092
27/03/2017 1.43p 1.43p 1.40p 1.43p 100000
24/03/2017 1.45p 1.45p 1.40p 1.43p 335209
23/03/2017 1.48p 1.48p 1.45p 1.48p 37506
22/03/2017 1.48p 1.48p 1.45p 1.48p 22064
21/03/2017 1.48p 1.48p 1.48p 1.48p 0
20/03/2017 1.48p 1.48p 1.45p 1.48p 207585
17/03/2017 1.48p 1.50p 1.48p 1.48p 33168
16/03/2017 1.48p 1.48p 1.45p 1.48p 220301
15/03/2017 1.43p 1.48p 1.40p 1.48p 1324280
14/03/2017 1.43p 1.43p 1.35p 1.43p 551864
13/03/2017 1.43p 1.43p 1.40p 1.43p 115321
10/03/2017 1.43p 1.48p 1.40p 1.43p 62567
09/03/2017 1.38p 1.43p 1.38p 1.43p 607844
08/03/2017 1.38p 1.39p 1.38p 1.38p 10000
07/03/2017 1.38p 1.38p 1.35p 1.38p 39279
06/03/2017 1.38p 1.38p 1.37p 1.38p 37847
03/03/2017 1.38p 1.38p 1.37p 1.38p 200000
02/03/2017 1.40p 1.40p 1.36p 1.38p 41882
01/03/2017 1.38p 1.50p 1.36p 1.40p 2324728
28/02/2017 1.38p 1.40p 1.36p 1.38p 580376
27/02/2017 1.38p 1.40p 1.36p 1.38p 147964
24/02/2017 1.38p 1.40p 1.36p 1.38p 172801
23/02/2017 1.45p 1.45p 1.38p 1.38p 22579
22/02/2017 1.45p 1.45p 1.45p 1.45p 0
21/02/2017 1.45p 1.50p 1.40p 1.45p 162244
20/02/2017 1.43p 1.45p 1.35p 1.45p 455313
17/02/2017 1.38p 1.47p 1.29p 1.43p 1618610
16/02/2017 1.38p 1.38p 1.35p 1.38p 387517
15/02/2017 1.38p 1.40p 1.31p 1.38p 1367270
14/02/2017 1.48p 1.48p 1.38p 1.38p 779399
13/02/2017 1.53p 1.55p 1.41p 1.48p 1135503
10/02/2017 1.65p 1.65p 1.51p 1.53p 1288606
09/02/2017 1.73p 1.73p 1.44p 1.65p 4670470
08/02/2017 2.15p 2.97p 1.60p 1.73p 37386204
07/02/2017 2.25p 2.25p 2.07p 2.15p 1451152
06/02/2017 2.15p 2.30p 2.12p 2.25p 2625473
03/02/2017 2.33p 2.33p 2.00p 2.15p 5530290
02/02/2017 1.83p 2.49p 1.83p 2.30p 15191476
01/02/2017 1.88p 1.92p 1.72p 1.83p 3475607
31/01/2017 1.88p 1.88p 1.70p 1.88p 2151483
30/01/2017 1.95p 1.95p 1.81p 1.90p 1940962
27/01/2017 1.90p 1.96p 1.75p 1.95p 3555932
26/01/2017 1.90p 2.03p 1.70p 1.90p 5197093
25/01/2017 2.18p 2.28p 1.87p 1.95p 12081571
24/01/2017 1.68p 2.70p 1.68p 2.18p 40641588
23/01/2017 1.53p 1.70p 1.51p 1.68p 2750959
20/01/2017 1.68p 1.69p 1.53p 1.55p 3623424
19/01/2017 1.75p 1.78p 1.65p 1.68p 4280347
18/01/2017 1.68p 1.94p 1.63p 1.75p 15652688
17/01/2017 1.45p 1.85p 1.45p 1.68p 12908270
16/01/2017 1.38p 1.48p 1.35p 1.45p 922080
13/01/2017 1.38p 1.38p 1.37p 1.38p 1031
12/01/2017 1.38p 1.40p 1.37p 1.38p 681060
11/01/2017 1.38p 1.38p 1.35p 1.38p 32331
10/01/2017 1.38p 1.48p 1.36p 1.38p 2821495
09/01/2017 1.40p 1.40p 1.37p 1.38p 334688
06/01/2017 1.38p 1.54p 1.33p 1.40p 4505801
05/01/2017 1.38p 1.40p 1.35p 1.38p 113511
04/01/2017 1.33p 1.39p 1.31p 1.38p 276358
03/01/2017 1.38p 1.38p 1.31p 1.33p 274730
30/12/2016 1.43p 1.43p 1.40p 1.40p 56250
29/12/2016 1.43p 1.43p 1.43p 1.43p 0
28/12/2016 1.48p 1.48p 1.40p 1.43p 100000
23/12/2016 1.48p 1.48p 1.47p 1.48p 2694
22/12/2016 1.48p 1.53p 1.45p 1.48p 34483
21/12/2016 1.48p 1.48p 1.42p 1.48p 166751
20/12/2016 1.48p 1.48p 1.48p 1.48p 0
19/12/2016 1.48p 1.49p 1.44p 1.48p 375000
16/12/2016 1.43p 1.48p 1.43p 1.48p 350000
15/12/2016 1.53p 1.53p 1.43p 1.43p 395000
14/12/2016 1.53p 1.53p 1.50p 1.53p 350631
13/12/2016 1.53p 1.53p 1.53p 1.53p 0
12/12/2016 1.58p 1.58p 1.50p 1.53p 745974
09/12/2016 1.58p 1.65p 1.58p 1.58p 0
08/12/2016 1.58p 1.58p 1.55p 1.58p 25000
07/12/2016 1.58p 1.58p 1.55p 1.58p 37407
06/12/2016 1.58p 1.58p 1.58p 1.58p 0
05/12/2016 1.58p 1.58p 1.55p 1.58p 75000
02/12/2016 1.58p 1.58p 1.55p 1.58p 100000
01/12/2016 1.55p 1.59p 1.55p 1.58p 174177
30/11/2016 1.55p 1.55p 1.55p 1.55p 0
29/11/2016 1.58p 1.58p 1.50p 1.55p 168843
28/11/2016 1.58p 1.58p 1.58p 1.58p 0
25/11/2016 1.58p 1.58p 1.55p 1.58p 2000
24/11/2016 1.65p 1.65p 1.58p 1.58p 165909
23/11/2016 1.68p 1.70p 1.65p 1.65p 100100
22/11/2016 1.68p 1.68p 1.68p 1.68p 0
21/11/2016 1.68p 1.68p 1.68p 1.68p 0
18/11/2016 1.68p 1.78p 1.68p 1.68p 0
17/11/2016 1.78p 1.78p 1.65p 1.68p 300460
16/11/2016 1.75p 1.78p 1.75p 1.78p 0
15/11/2016 1.53p 1.85p 1.53p 1.75p 2525128
14/11/2016 1.53p 1.53p 1.53p 1.53p 0
11/11/2016 1.65p 1.65p 1.52p 1.53p 175000
10/11/2016 1.53p 1.65p 1.53p 1.65p 585260
09/11/2016 1.53p 1.55p 1.51p 1.53p 294869
08/11/2016 1.53p 1.60p 1.53p 1.53p 86872
07/11/2016 1.58p 1.58p 1.50p 1.53p 1029806
04/11/2016 1.63p 1.63p 1.55p 1.58p 119750
03/11/2016 1.58p 1.60p 1.58p 1.60p 62407
02/11/2016 1.68p 1.68p 1.58p 1.58p 785000
01/11/2016 1.65p 1.68p 1.65p 1.68p 6000
31/10/2016 1.65p 1.68p 1.65p 1.65p 0
28/10/2016 1.65p 1.65p 1.65p 1.65p 0
27/10/2016 1.65p 1.67p 1.65p 1.65p 8387
26/10/2016 1.65p 1.65p 1.60p 1.65p 23743
25/10/2016 1.65p 1.65p 1.65p 1.65p 50000
24/10/2016 1.65p 1.70p 1.60p 1.65p 50634
21/10/2016 1.65p 1.65p 1.60p 1.65p 8213
20/10/2016 1.65p 1.65p 1.65p 1.65p 0
19/10/2016 1.65p 1.65p 1.65p 1.65p 0
18/10/2016 1.63p 1.65p 1.60p 1.65p 17284
17/10/2016 1.63p 1.65p 1.60p 1.63p 73819
14/10/2016 1.63p 1.63p 1.63p 1.63p 0
13/10/2016 1.63p 1.65p 1.60p 1.63p 55680
12/10/2016 1.63p 1.65p 1.60p 1.63p 146250
11/10/2016 1.75p 1.78p 1.63p 1.63p 238372
10/10/2016 1.75p 1.75p 1.70p 1.75p 2368
07/10/2016 1.75p 1.75p 1.75p 1.75p 0
06/10/2016 1.75p 1.78p 1.75p 1.75p 14060
05/10/2016 1.78p 1.78p 1.70p 1.75p 174170
04/10/2016 1.78p 1.78p 1.75p 1.78p 62870
03/10/2016 1.78p 1.79p 1.78p 1.78p 59143
30/09/2016 1.75p 1.80p 1.70p 1.78p 199527
29/09/2016 1.73p 1.78p 1.65p 1.75p 645052
28/09/2016 1.78p 1.78p 1.73p 1.73p 156635
27/09/2016 1.85p 1.88p 1.78p 1.78p 359138
26/09/2016 1.85p 1.88p 1.80p 1.85p 270594
23/09/2016 1.83p 1.88p 1.80p 1.85p 627204
22/09/2016 1.83p 1.83p 1.80p 1.83p 50000
21/09/2016 1.88p 1.88p 1.80p 1.83p 473898
20/09/2016 1.95p 1.95p 1.78p 1.88p 353612
19/09/2016 1.95p 1.95p 1.90p 1.95p 581865
16/09/2016 1.95p 1.95p 1.94p 1.95p 35000
15/09/2016 1.95p 1.95p 1.90p 1.95p 42959
14/09/2016 1.95p 1.95p 1.90p 1.95p 437568
13/09/2016 1.95p 1.95p 1.90p 1.95p 838833
12/09/2016 1.95p 1.99p 1.90p 1.95p 229618
09/09/2016 1.88p 1.99p 1.88p 1.95p 126560
08/09/2016 1.98p 1.98p 1.85p 1.88p 544655
07/09/2016 2.00p 2.05p 1.95p 1.98p 129846
06/09/2016 2.00p 2.05p 1.95p 2.00p 434278
05/09/2016 2.00p 2.00p 1.91p 2.00p 109156
02/09/2016 2.00p 2.00p 1.95p 2.00p 21309
01/09/2016 1.98p 2.05p 1.95p 2.00p 161147
31/08/2016 1.98p 1.98p 1.95p 1.98p 15000
30/08/2016 1.98p 2.05p 1.96p 1.98p 214737
26/08/2016 2.05p 2.05p 1.90p 1.98p 594570
25/08/2016 2.05p 2.05p 2.00p 2.05p 923
24/08/2016 2.05p 2.05p 2.05p 2.05p 44892
23/08/2016 2.05p 2.05p 2.00p 2.05p 25853
22/08/2016 2.10p 2.12p 1.94p 2.05p 512891
19/08/2016 1.80p 2.12p 1.75p 2.10p 2408806
18/08/2016 1.80p 1.80p 1.76p 1.80p 48144
17/08/2016 1.80p 1.90p 1.76p 1.80p 1000
16/08/2016 1.95p 1.95p 1.70p 1.80p 1055378
15/08/2016 1.93p 1.95p 1.90p 1.95p 402801
12/08/2016 1.98p 1.98p 1.90p 1.93p 495650
11/08/2016 1.98p 1.98p 1.96p 1.98p 25000
10/08/2016 2.00p 2.00p 1.93p 1.98p 535969
09/08/2016 2.00p 2.00p 1.95p 2.00p 170000
08/08/2016 2.05p 2.05p 1.95p 2.00p 558570
05/08/2016 2.13p 2.13p 2.00p 2.05p 376611
04/08/2016 2.13p 2.13p 2.10p 2.13p 154961
03/08/2016 2.33p 2.49p 2.09p 2.13p 3073483
02/08/2016 2.28p 2.28p 2.28p 2.28p 75000
01/08/2016 2.20p 2.28p 2.20p 2.28p 299576
29/07/2016 2.18p 2.20p 2.18p 2.20p 0
28/07/2016 2.58p 2.58p 2.15p 2.18p 3079254
27/07/2016 2.70p 2.80p 2.40p 2.55p 3721747
26/07/2016 2.68p 2.68p 2.60p 2.63p 414031
25/07/2016 2.68p 2.70p 2.65p 2.68p 806650
22/07/2016 2.70p 2.75p 2.56p 2.68p 1401230
21/07/2016 2.70p 2.75p 2.60p 2.70p 389449
20/07/2016 2.73p 2.77p 2.65p 2.70p 558225

*Close Price adjusted for both dividends and splits