Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Arkle Resources (CDI) (ARK) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2010 | 17.00p | 18.00p | 17.00p | 18.00p | 0 |
| 16/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/02/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/02/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/02/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/02/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/02/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/02/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/02/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/02/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/02/2010 | 18.00p | 18.00p | 16.05p | 17.00p | 2000 |
| 15/02/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/02/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/02/2010 | 17.50p | 18.00p | 17.50p | 18.00p | 0 |
| 10/02/2010 | 17.50p | 18.19p | 17.50p | 17.50p | 2000 |
| 09/02/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/02/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/02/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/02/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/02/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/02/2010 | 18.50p | 18.50p | 17.50p | 17.50p | 0 |
| 01/02/2010 | 20.00p | 20.00p | 18.00p | 18.50p | 5000 |
| 29/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/01/2010 | 20.00p | 20.00p | 18.28p | 20.00p | 1000 |
| 27/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 2000 |
| 26/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/01/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/01/2010 | 20.50p | 21.00p | 20.00p | 20.00p | 2000 |
| 20/01/2010 | 21.50p | 23.00p | 18.00p | 20.50p | 26400 |
| 19/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/01/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/01/2010 | 16.00p | 18.50p | 16.00p | 18.50p | 10000 |
| 13/01/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/01/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/01/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/01/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/01/2010 | 15.00p | 16.00p | 15.00p | 16.00p | 0 |
| 06/01/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/01/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/01/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2009 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 30/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2009 | 15.00p | 15.00p | 13.04p | 15.00p | 1000 |
| 23/12/2009 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 22/12/2009 | 15.00p | 15.00p | 13.00p | 15.00p | 2116 |
| 21/12/2009 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 18/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/12/2009 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/12/2009 | 17.00p | 17.00p | 15.00p | 15.00p | 2000 |
| 07/12/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/12/2009 | 17.00p | 17.00p | 15.04p | 17.00p | 245 |
| 03/12/2009 | 17.00p | 17.00p | 13.00p | 17.00p | 10000 |
| 02/12/2009 | 17.00p | 17.65p | 16.50p | 17.00p | 1850 |
| 01/12/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/11/2009 | 17.00p | 17.00p | 15.00p | 17.00p | 1800 |
| 26/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/11/2009 | 17.00p | 17.92p | 17.00p | 17.00p | 1315 |
| 20/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/11/2009 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/11/2009 | 19.00p | 19.00p | 17.00p | 17.00p | 7696 |
| 12/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/11/2009 | 18.50p | 19.00p | 18.50p | 19.00p | 0 |
| 06/11/2009 | 18.50p | 18.50p | 17.00p | 18.50p | 1318 |
| 05/11/2009 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/11/2009 | 19.00p | 17.00p | 17.00p | 19.00p | 6600 |
| 03/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/11/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/10/2009 | 20.00p | 20.00p | 19.00p | 19.00p | 0 |
| 16/10/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/10/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/10/2009 | 20.00p | 20.00p | 18.00p | 20.00p | 55000 |
| 13/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/10/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/10/2009 | 20.00p | 19.00p | 17.04p | 19.00p | 1090 |
| 08/10/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/10/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/10/2009 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/10/2009 | 22.00p | 22.00p | 20.00p | 20.00p | 1302 |
| 02/10/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/10/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/09/2009 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 29/09/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/09/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/09/2009 | 21.50p | 21.50p | 20.25p | 21.50p | 5000 |
| 24/09/2009 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/09/2009 | 22.50p | 22.00p | 20.28p | 21.50p | 12000 |
| 22/09/2009 | 22.00p | 21.50p | 20.25p | 21.50p | 8000 |
| 21/09/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
*Close Price adjusted for both dividends and splits