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
19/07/2016 2.80p 2.80p 2.65p 2.73p 90067
18/07/2016 2.75p 2.80p 2.60p 2.80p 718995
15/07/2016 2.90p 2.90p 2.70p 2.75p 872868
14/07/2016 2.90p 2.90p 2.79p 2.90p 60000
13/07/2016 2.85p 2.91p 2.80p 2.90p 1100475
12/07/2016 2.95p 2.98p 2.81p 2.85p 975521
11/07/2016 2.83p 3.21p 2.83p 2.95p 3535994
08/07/2016 2.85p 2.85p 2.65p 2.83p 1376103
07/07/2016 2.65p 3.15p 2.65p 2.85p 6220074
06/07/2016 2.90p 2.90p 2.62p 2.65p 2339065
05/07/2016 2.75p 2.90p 2.60p 2.88p 3025478
04/07/2016 2.40p 2.68p 2.40p 2.68p 1234401
01/07/2016 2.40p 2.40p 2.30p 2.40p 689456
30/06/2016 2.43p 2.43p 2.30p 2.40p 234040
29/06/2016 2.48p 2.48p 2.38p 2.43p 61363
28/06/2016 2.50p 2.50p 2.40p 2.48p 469040
27/06/2016 2.48p 2.50p 2.40p 2.50p 284673
24/06/2016 2.30p 2.48p 2.26p 2.48p 185000
23/06/2016 2.35p 2.35p 2.30p 2.35p 13483
22/06/2016 2.35p 2.35p 2.35p 2.35p 0
21/06/2016 2.35p 2.35p 2.30p 2.35p 32691
20/06/2016 2.35p 2.40p 2.30p 2.35p 416333
17/06/2016 2.20p 2.40p 2.20p 2.35p 280355
16/06/2016 2.18p 2.25p 2.18p 2.20p 43478
15/06/2016 2.23p 2.23p 2.18p 2.18p 264298
14/06/2016 2.38p 2.38p 2.23p 2.23p 225470
13/06/2016 2.23p 2.50p 2.23p 2.38p 287865
10/06/2016 2.23p 2.30p 2.21p 2.23p 595918
09/06/2016 2.45p 2.45p 2.23p 2.23p 226926
08/06/2016 2.28p 2.49p 2.22p 2.45p 934623
07/06/2016 2.35p 2.35p 2.28p 2.28p 121959
06/06/2016 2.40p 2.40p 2.34p 2.35p 383993
03/06/2016 2.38p 2.45p 2.38p 2.40p 436012
02/06/2016 2.43p 2.43p 2.35p 2.38p 357447
01/06/2016 2.50p 2.50p 2.43p 2.45p 250087
31/05/2016 2.65p 2.65p 2.48p 2.50p 993403
27/05/2016 2.50p 2.72p 2.50p 2.65p 1826015
26/05/2016 2.50p 2.60p 2.50p 2.50p 593269
25/05/2016 2.50p 2.60p 2.48p 2.50p 354747
24/05/2016 2.50p 2.60p 2.48p 2.50p 271312
23/05/2016 2.50p 2.75p 2.48p 2.50p 1275810
20/05/2016 2.60p 2.60p 2.43p 2.50p 676091
19/05/2016 2.60p 2.74p 2.30p 2.60p 1605698
18/05/2016 2.80p 2.87p 2.54p 2.60p 999819
17/05/2016 2.65p 3.10p 2.65p 2.80p 3742595
16/05/2016 2.35p 2.74p 2.35p 2.65p 2998192
13/05/2016 2.48p 2.85p 2.30p 2.35p 12572601
12/05/2016 2.33p 2.55p 2.33p 2.48p 917115
11/05/2016 1.98p 2.33p 1.96p 2.33p 2639936
10/05/2016 1.98p 1.98p 1.96p 1.98p 205170
09/05/2016 1.98p 1.98p 1.95p 1.98p 54545
06/05/2016 2.08p 2.08p 1.98p 1.98p 316910
05/05/2016 2.25p 2.25p 2.03p 2.08p 640893
04/05/2016 2.25p 2.28p 2.21p 2.25p 289261
03/05/2016 2.18p 2.44p 2.18p 2.25p 1547552
29/04/2016 2.35p 2.40p 2.13p 2.18p 1257454
28/04/2016 2.13p 2.39p 2.01p 2.35p 3173711
27/04/2016 1.95p 2.30p 1.95p 2.13p 2424061
26/04/2016 2.05p 2.05p 1.90p 1.95p 474399
25/04/2016 2.00p 2.05p 1.90p 2.05p 426394
22/04/2016 2.00p 2.05p 1.93p 2.00p 207406
21/04/2016 2.00p 2.05p 2.00p 2.00p 58268
20/04/2016 2.00p 2.00p 1.93p 2.00p 164232
19/04/2016 2.10p 2.17p 1.90p 2.00p 564674
18/04/2016 2.08p 2.20p 1.94p 2.10p 740879
15/04/2016 2.15p 2.19p 2.00p 2.08p 1023105
14/04/2016 2.25p 2.77p 2.05p 2.15p 8425518
13/04/2016 2.40p 2.40p 1.90p 2.10p 1342016
12/04/2016 2.33p 2.52p 2.25p 2.40p 2797095
11/04/2016 2.23p 2.65p 1.98p 2.13p 3796065
08/04/2016 2.88p 2.90p 2.02p 2.23p 7711687
07/04/2016 1.48p 4.30p 1.48p 2.88p 32917028
06/04/2016 1.30p 1.38p 1.25p 1.33p 150000
05/04/2016 1.30p 1.30p 1.30p 1.30p 0
04/04/2016 1.30p 1.36p 1.20p 1.30p 112657
01/04/2016 1.30p 1.30p 1.20p 1.30p 0
31/03/2016 1.30p 1.30p 1.30p 1.30p 0
30/03/2016 1.30p 1.30p 1.30p 1.30p 0
29/03/2016 1.40p 1.40p 1.24p 1.30p 135000
24/03/2016 1.53p 1.53p 1.35p 1.40p 66001
23/03/2016 1.53p 1.53p 1.35p 1.53p 19444
22/03/2016 1.53p 1.53p 1.35p 1.53p 50000
21/03/2016 1.53p 1.53p 1.45p 1.53p 0
18/03/2016 1.53p 1.53p 1.35p 1.53p 6000
17/03/2016 1.53p 1.53p 1.53p 1.53p 0
16/03/2016 1.53p 1.53p 1.35p 1.53p 62728
15/03/2016 1.53p 1.53p 1.35p 1.53p 95241
14/03/2016 1.53p 1.53p 1.53p 1.53p 0
11/03/2016 1.53p 1.53p 1.53p 1.53p 0
10/03/2016 1.53p 1.53p 1.20p 1.53p 300000
09/03/2016 1.50p 1.53p 1.42p 1.53p 145000
08/03/2016 1.50p 1.50p 1.35p 1.50p 6000
07/03/2016 1.50p 1.50p 1.50p 1.50p 0
04/03/2016 1.50p 1.50p 1.50p 1.50p 0
03/03/2016 1.50p 1.50p 1.45p 1.50p 0
02/03/2016 1.50p 1.50p 1.50p 1.50p 0
01/03/2016 1.50p 1.50p 1.30p 1.50p 30859
29/02/2016 1.50p 1.50p 1.50p 1.50p 0
26/02/2016 1.50p 1.50p 1.50p 1.50p 0
25/02/2016 1.50p 1.50p 1.30p 1.50p 35000
24/02/2016 1.50p 1.50p 1.50p 1.50p 0
23/02/2016 1.50p 1.50p 1.50p 1.50p 0
22/02/2016 1.50p 1.50p 1.50p 1.50p 0
19/02/2016 1.50p 1.50p 1.50p 1.50p 0
18/02/2016 1.50p 1.50p 1.50p 1.50p 0
17/02/2016 1.50p 1.50p 1.45p 1.50p 0
16/02/2016 1.50p 1.50p 1.50p 1.50p 0
15/02/2016 1.50p 1.50p 1.35p 1.50p 57659
12/02/2016 1.50p 1.50p 1.50p 1.50p 0
11/02/2016 1.50p 1.50p 1.50p 1.50p 0
10/02/2016 1.50p 1.50p 1.50p 1.50p 0
09/02/2016 1.50p 1.50p 1.50p 1.50p 0
08/02/2016 1.50p 1.50p 1.50p 1.50p 0
05/02/2016 1.50p 1.50p 1.45p 1.50p 0
04/02/2016 1.50p 1.50p 1.40p 1.50p 40000
03/02/2016 1.50p 1.50p 1.50p 1.50p 0
02/02/2016 1.50p 1.50p 1.50p 1.50p 0
01/02/2016 1.50p 1.50p 1.50p 1.50p 0
29/01/2016 1.50p 1.50p 1.20p 1.50p 159834
28/01/2016 1.30p 1.50p 1.30p 1.50p 127497
27/01/2016 1.30p 1.36p 1.14p 1.30p 41500
26/01/2016 1.30p 1.30p 1.25p 1.30p 0
25/01/2016 1.30p 1.30p 1.25p 1.30p 0
22/01/2016 1.30p 1.30p 1.14p 1.30p 70000
21/01/2016 1.30p 1.30p 1.30p 1.30p 0
20/01/2016 1.30p 1.30p 1.30p 1.30p 0
19/01/2016 1.30p 1.30p 1.20p 1.30p 5000
18/01/2016 1.30p 1.30p 1.25p 1.30p 0
15/01/2016 1.30p 1.30p 1.30p 1.30p 0
14/01/2016 1.30p 1.30p 1.30p 1.30p 0
13/01/2016 1.30p 1.30p 1.17p 1.30p 154703
12/01/2016 1.30p 1.30p 1.25p 1.30p 0
11/01/2016 1.30p 1.30p 1.20p 1.30p 2102
08/01/2016 1.30p 1.30p 1.25p 1.30p 0
07/01/2016 1.30p 1.30p 1.30p 1.30p 0
06/01/2016 1.30p 1.30p 1.30p 1.30p 0
05/01/2016 1.30p 1.30p 1.20p 1.30p 22000
04/01/2016 1.30p 1.30p 1.30p 1.30p 0
31/12/2015 1.30p 1.30p 1.30p 1.30p 0
30/12/2015 1.30p 1.30p 1.30p 1.30p 0
29/12/2015 1.30p 1.30p 1.30p 1.30p 0
24/12/2015 1.30p 1.30p 1.30p 1.30p 0
23/12/2015 1.30p 1.30p 1.25p 1.30p 0
22/12/2015 1.30p 1.44p 1.30p 1.30p 115000
21/12/2015 1.38p 1.38p 1.25p 1.30p 75000
18/12/2015 1.30p 1.30p 1.30p 1.30p 100000
17/12/2015 1.30p 1.30p 1.25p 1.30p 0
16/12/2015 1.30p 1.30p 1.30p 1.30p 0
15/12/2015 1.30p 1.30p 1.30p 1.30p 0
14/12/2015 1.30p 1.30p 1.30p 1.30p 0
11/12/2015 1.30p 1.30p 1.30p 1.30p 0
10/12/2015 1.30p 1.30p 1.30p 1.30p 0
09/12/2015 1.30p 1.30p 1.30p 1.30p 0
08/12/2015 1.30p 1.30p 1.25p 1.30p 0
07/12/2015 1.30p 1.30p 1.25p 1.30p 0
04/12/2015 1.30p 1.30p 1.25p 1.30p 0
03/12/2015 1.30p 1.30p 1.30p 1.30p 0
02/12/2015 1.30p 1.30p 1.30p 1.30p 0
01/12/2015 1.30p 1.30p 1.10p 1.30p 25000
30/11/2015 1.30p 1.35p 1.30p 1.30p 18479
27/11/2015 1.30p 1.30p 1.30p 1.30p 0
26/11/2015 1.30p 1.30p 1.25p 1.30p 0
25/11/2015 1.30p 1.30p 1.30p 1.30p 0
24/11/2015 1.30p 1.30p 1.30p 1.30p 0
23/11/2015 1.30p 1.30p 1.30p 1.30p 0
20/11/2015 1.30p 1.30p 1.10p 1.30p 70000
19/11/2015 1.30p 1.30p 1.30p 1.30p 0
18/11/2015 1.30p 1.30p 1.25p 1.30p 0
17/11/2015 1.30p 1.30p 1.10p 1.30p 10000
16/11/2015 1.18p 1.30p 1.18p 1.30p 25000
13/11/2015 1.40p 1.40p 1.18p 1.18p 300083
12/11/2015 1.40p 1.40p 1.25p 1.40p 33462
11/11/2015 1.35p 1.45p 1.33p 1.40p 486917
10/11/2015 1.43p 1.45p 1.25p 1.35p 15160
09/11/2015 1.43p 1.43p 1.43p 1.43p 0
06/11/2015 1.43p 1.43p 1.25p 1.43p 103000
05/11/2015 1.43p 1.43p 1.38p 1.43p 107110
04/11/2015 1.43p 1.45p 1.40p 1.43p 0
03/11/2015 1.43p 1.43p 1.15p 1.43p 290000
02/11/2015 1.43p 1.48p 1.43p 1.43p 4218
30/10/2015 1.43p 1.43p 1.25p 1.43p 11664
29/10/2015 1.43p 1.45p 1.40p 1.43p 0
28/10/2015 1.43p 1.43p 1.30p 1.43p 57796
27/10/2015 1.43p 1.43p 1.43p 1.43p 0
26/10/2015 1.43p 1.43p 1.43p 1.43p 0
23/10/2015 1.43p 1.43p 1.43p 1.43p 0
22/10/2015 1.50p 1.50p 1.25p 1.43p 60000
21/10/2015 1.50p 1.50p 1.50p 1.50p 0
20/10/2015 1.50p 1.50p 1.31p 1.50p 5000
19/10/2015 1.50p 1.50p 1.30p 1.50p 9470
16/10/2015 1.33p 1.50p 1.33p 1.50p 506331
15/10/2015 1.33p 1.33p 1.33p 1.33p 7500
14/10/2015 1.33p 1.33p 1.25p 1.33p 9500
13/10/2015 1.33p 1.33p 1.33p 1.33p 0
12/10/2015 1.33p 1.33p 1.25p 1.33p 40539
09/10/2015 1.33p 1.33p 1.25p 1.33p 2500
08/10/2015 1.33p 1.33p 1.25p 1.33p 7000
07/10/2015 1.33p 1.33p 1.27p 1.33p 100000
06/10/2015 1.33p 1.38p 1.25p 1.33p 0
05/10/2015 1.33p 1.38p 1.25p 1.33p 15000

*Close Price adjusted for both dividends and splits