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
01/08/2023 0.30p 0.30p 0.29p 0.30p 0
31/07/2023 0.30p 0.30p 0.29p 0.30p 1655817
28/07/2023 0.30p 0.34p 0.30p 0.30p 20267
27/07/2023 0.30p 0.35p 0.29p 0.30p 2195516
26/07/2023 0.30p 0.32p 0.29p 0.30p 9679988
25/07/2023 0.30p 0.35p 0.30p 0.30p 3600000
24/07/2023 0.30p 0.32p 0.30p 0.30p 625000
21/07/2023 0.33p 0.33p 0.27p 0.30p 1555051
20/07/2023 0.33p 0.33p 0.32p 0.33p 0
19/07/2023 0.33p 0.33p 0.30p 0.33p 150000
18/07/2023 0.33p 0.33p 0.33p 0.33p 1250000
17/07/2023 0.33p 0.33p 0.32p 0.33p 0
14/07/2023 0.33p 0.33p 0.30p 0.33p 100000
13/07/2023 0.35p 0.35p 0.30p 0.33p 739090
12/07/2023 0.35p 0.35p 0.30p 0.35p 23033
11/07/2023 0.33p 0.35p 0.31p 0.35p 719381
10/07/2023 0.28p 0.35p 0.26p 0.33p 2700417
07/07/2023 0.28p 0.30p 0.26p 0.28p 1018329
06/07/2023 0.28p 0.29p 0.28p 0.28p 2000000
05/07/2023 0.27p 0.28p 0.25p 0.28p 440888
04/07/2023 0.27p 0.27p 0.24p 0.27p 576959
03/07/2023 0.27p 0.27p 0.25p 0.27p 270018
30/06/2023 0.27p 0.28p 0.25p 0.27p 103891
29/06/2023 0.27p 0.28p 0.25p 0.27p 1867967
28/06/2023 0.27p 0.28p 0.26p 0.27p 347265
27/06/2023 0.28p 0.32p 0.26p 0.27p 11454664
26/06/2023 0.40p 0.40p 0.35p 0.40p 117286
23/06/2023 0.40p 0.42p 0.40p 0.40p 0
22/06/2023 0.40p 0.40p 0.35p 0.40p 732509
21/06/2023 0.40p 0.42p 0.40p 0.40p 0
20/06/2023 0.40p 0.42p 0.40p 0.40p 0
19/06/2023 0.33p 0.40p 0.33p 0.40p 5010000
16/06/2023 0.33p 0.33p 0.32p 0.33p 0
15/06/2023 0.33p 0.35p 0.33p 0.33p 250000
14/06/2023 0.33p 0.33p 0.32p 0.33p 81902
13/06/2023 0.33p 0.33p 0.33p 0.33p 68500
12/06/2023 0.33p 0.35p 0.33p 0.33p 205529
09/06/2023 0.38p 0.40p 0.33p 0.33p 1310805
08/06/2023 0.38p 0.40p 0.36p 0.38p 891849
07/06/2023 0.38p 0.38p 0.37p 0.38p 0
06/06/2023 0.38p 0.38p 0.37p 0.38p 867555
05/06/2023 0.38p 0.40p 0.37p 0.38p 312429
02/06/2023 0.38p 0.40p 0.38p 0.38p 66381
01/06/2023 0.40p 0.40p 0.38p 0.38p 350000
31/05/2023 0.43p 0.43p 0.40p 0.40p 800000
30/05/2023 0.43p 0.43p 0.42p 0.43p 992392
26/05/2023 0.43p 0.45p 0.43p 0.43p 40000
25/05/2023 0.43p 0.43p 0.43p 0.43p 0
24/05/2023 0.43p 0.44p 0.42p 0.43p 235990
23/05/2023 0.43p 0.43p 0.42p 0.43p 0
22/05/2023 0.43p 0.45p 0.43p 0.43p 40000
19/05/2023 0.43p 0.43p 0.43p 0.43p 0
18/05/2023 0.43p 0.43p 0.43p 0.43p 0
17/05/2023 0.43p 0.43p 0.41p 0.43p 600000
16/05/2023 0.43p 0.44p 0.41p 0.43p 761341
15/05/2023 0.43p 0.43p 0.43p 0.43p 0
12/05/2023 0.43p 0.43p 0.43p 0.43p 0
11/05/2023 0.43p 0.43p 0.40p 0.43p 4250000
10/05/2023 0.43p 0.43p 0.41p 0.43p 0
09/05/2023 0.43p 0.44p 0.41p 0.43p 603620
05/05/2023 0.43p 0.43p 0.41p 0.43p 824899
04/05/2023 0.43p 0.45p 0.43p 0.43p 950000
03/05/2023 0.43p 0.45p 0.43p 0.43p 80957
02/05/2023 0.43p 0.45p 0.43p 0.43p 250575
28/04/2023 0.48p 0.48p 0.42p 0.43p 5674157
27/04/2023 0.48p 0.48p 0.47p 0.48p 0
26/04/2023 0.48p 0.50p 0.48p 0.48p 1000000
25/04/2023 0.53p 0.53p 0.46p 0.48p 5215412
24/04/2023 0.60p 0.60p 0.53p 0.53p 2127796
21/04/2023 0.60p 0.60p 0.57p 0.60p 570872
20/04/2023 0.60p 0.65p 0.57p 0.60p 1849589
19/04/2023 0.55p 0.60p 0.55p 0.60p 1510000
18/04/2023 0.55p 0.60p 0.52p 0.55p 289925
17/04/2023 0.55p 0.56p 0.55p 0.55p 0
14/04/2023 0.55p 0.56p 0.55p 0.55p 0
13/04/2023 0.55p 0.56p 0.55p 0.55p 0
12/04/2023 0.55p 0.58p 0.55p 0.55p 706950
11/04/2023 0.55p 0.56p 0.55p 0.55p 0
06/04/2023 0.55p 0.55p 0.52p 0.55p 13651
05/04/2023 0.55p 0.58p 0.55p 0.55p 42771
04/04/2023 0.55p 0.56p 0.55p 0.55p 0
03/04/2023 0.55p 0.56p 0.55p 0.55p 0
31/03/2023 0.55p 0.56p 0.55p 0.55p 481928
30/03/2023 0.55p 0.56p 0.55p 0.55p 0
29/03/2023 0.55p 0.60p 0.53p 0.55p 61285
28/03/2023 0.53p 0.58p 0.52p 0.55p 4772449
27/03/2023 0.53p 0.55p 0.53p 0.53p 500500
24/03/2023 0.55p 0.55p 0.51p 0.53p 569480
23/03/2023 0.55p 0.56p 0.51p 0.55p 565551
22/03/2023 0.55p 0.56p 0.54p 0.55p 0
21/03/2023 0.55p 0.55p 0.53p 0.55p 415000
20/03/2023 0.58p 0.58p 0.55p 0.55p 1000000
17/03/2023 0.58p 0.60p 0.55p 0.58p 118298
16/03/2023 0.55p 0.60p 0.55p 0.58p 510000
15/03/2023 0.58p 0.60p 0.55p 0.55p 760000
14/03/2023 0.55p 0.60p 0.53p 0.58p 266164
13/03/2023 0.55p 0.60p 0.55p 0.55p 1000000
10/03/2023 0.55p 0.60p 0.53p 0.55p 600000
09/03/2023 0.58p 0.59p 0.53p 0.55p 1311853
08/03/2023 0.50p 0.65p 0.50p 0.58p 3554543
07/03/2023 0.50p 0.55p 0.49p 0.50p 2376964
06/03/2023 0.55p 0.60p 0.50p 0.50p 1041954
03/03/2023 0.55p 0.55p 0.51p 0.55p 123826
02/03/2023 0.55p 0.55p 0.53p 0.55p 0
01/03/2023 0.55p 0.55p 0.53p 0.55p 0
28/02/2023 0.55p 0.55p 0.51p 0.55p 10219
27/02/2023 0.55p 0.55p 0.53p 0.55p 0
24/02/2023 0.55p 0.60p 0.55p 0.55p 370000
23/02/2023 0.55p 0.59p 0.52p 0.55p 680031
22/02/2023 0.55p 0.58p 0.52p 0.55p 560000
21/02/2023 0.53p 0.60p 0.52p 0.55p 2785680
20/02/2023 0.53p 0.55p 0.51p 0.53p 323404
17/02/2023 0.50p 0.55p 0.50p 0.53p 250000
16/02/2023 0.50p 0.54p 0.50p 0.50p 250731
15/02/2023 0.50p 0.55p 0.48p 0.50p 2473932
14/02/2023 0.50p 0.55p 0.48p 0.50p 83342
13/02/2023 0.50p 0.50p 0.48p 0.50p 0
10/02/2023 0.50p 0.50p 0.48p 0.50p 365676
09/02/2023 0.50p 0.50p 0.48p 0.50p 0
08/02/2023 0.50p 0.55p 0.48p 0.50p 456689
07/02/2023 0.50p 0.50p 0.48p 0.50p 2057
06/02/2023 0.50p 0.55p 0.48p 0.50p 50159
03/02/2023 0.50p 0.54p 0.50p 0.50p 706950
02/02/2023 0.53p 0.55p 0.50p 0.50p 2405059
01/02/2023 0.55p 0.55p 0.51p 0.53p 4000000
31/01/2023 0.55p 0.66p 0.55p 0.55p 5140248
30/01/2023 0.55p 0.63p 0.53p 0.55p 2501345
27/01/2023 0.55p 0.59p 0.54p 0.55p 4106462
26/01/2023 0.55p 0.55p 0.54p 0.55p 0
25/01/2023 0.60p 0.60p 0.51p 0.55p 3489451
24/01/2023 0.58p 0.59p 0.58p 0.58p 231583
23/01/2023 0.55p 0.60p 0.51p 0.58p 1862220
20/01/2023 0.55p 0.57p 0.51p 0.55p 933446
19/01/2023 0.55p 0.60p 0.50p 0.55p 2154434
18/01/2023 0.55p 0.55p 0.54p 0.55p 0
17/01/2023 0.55p 0.57p 0.51p 0.55p 193000
16/01/2023 0.55p 0.55p 0.52p 0.55p 215925
13/01/2023 0.58p 0.60p 0.52p 0.55p 1893722
12/01/2023 0.60p 0.69p 0.55p 0.58p 5461035
11/01/2023 0.60p 0.60p 0.55p 0.58p 1700273
10/01/2023 0.60p 0.60p 0.56p 0.60p 401259
09/01/2023 0.60p 0.60p 0.58p 0.60p 100000
06/01/2023 0.60p 0.60p 0.57p 0.60p 423039
05/01/2023 0.65p 0.65p 0.60p 0.60p 887235
04/01/2023 0.68p 0.70p 0.64p 0.65p 600000
03/01/2023 0.68p 0.68p 0.61p 0.68p 433890
30/12/2022 0.68p 0.68p 0.65p 0.68p 600000
29/12/2022 0.65p 0.75p 0.65p 0.68p 1829636
28/12/2022 0.60p 0.70p 0.60p 0.65p 3869731
23/12/2022 0.65p 0.70p 0.62p 0.63p 1083683
22/12/2022 0.55p 0.70p 0.55p 0.65p 1956824
21/12/2022 0.53p 0.60p 0.51p 0.55p 1276304
20/12/2022 0.53p 0.53p 0.51p 0.53p 307003
19/12/2022 0.55p 0.55p 0.51p 0.53p 1589340
16/12/2022 0.58p 0.59p 0.55p 0.55p 667295
15/12/2022 0.58p 0.59p 0.57p 0.58p 900000
14/12/2022 0.60p 0.65p 0.56p 0.60p 5958175
13/12/2022 0.55p 0.60p 0.51p 0.60p 7694162
12/12/2022 0.55p 0.55p 0.53p 0.55p 0
09/12/2022 0.55p 0.55p 0.50p 0.55p 23976
08/12/2022 0.55p 0.55p 0.50p 0.55p 586
07/12/2022 0.55p 0.60p 0.51p 0.55p 149593
06/12/2022 0.55p 0.60p 0.55p 0.55p 4050
05/12/2022 0.53p 0.60p 0.48p 0.55p 3611734
02/12/2022 0.50p 0.55p 0.48p 0.53p 2214347
01/12/2022 0.50p 0.50p 0.47p 0.50p 0
30/11/2022 0.50p 0.54p 0.50p 0.50p 218630
29/11/2022 0.53p 0.54p 0.50p 0.50p 298578
28/11/2022 0.53p 0.55p 0.50p 0.53p 2705219
25/11/2022 0.55p 0.60p 0.51p 0.53p 4158773
24/11/2022 0.53p 0.74p 0.51p 0.55p 19849460
23/11/2022 0.55p 0.55p 0.48p 0.48p 2088083
22/11/2022 0.55p 0.59p 0.50p 0.55p 640000
21/11/2022 0.55p 0.55p 0.50p 0.55p 615000
18/11/2022 0.55p 0.57p 0.52p 0.55p 351575
17/11/2022 0.48p 0.58p 0.45p 0.55p 1593183
16/11/2022 0.48p 0.48p 0.44p 0.48p 0
15/11/2022 0.53p 0.53p 0.43p 0.48p 1063899
14/11/2022 0.48p 0.54p 0.48p 0.53p 120901
11/11/2022 0.45p 0.57p 0.45p 0.55p 6917910
10/11/2022 0.40p 0.52p 0.40p 0.48p 3794119
09/11/2022 0.40p 0.40p 0.37p 0.40p 0
08/11/2022 0.45p 0.45p 0.37p 0.40p 2177424
07/11/2022 0.45p 0.48p 0.40p 0.45p 1475000
04/11/2022 0.45p 0.45p 0.41p 0.45p 57127
03/11/2022 0.48p 0.48p 0.45p 0.45p 49228
02/11/2022 0.48p 0.48p 0.48p 0.48p 0
01/11/2022 0.48p 0.48p 0.48p 0.48p 65109
31/10/2022 0.48p 0.48p 0.48p 0.48p 0
28/10/2022 0.48p 0.48p 0.45p 0.48p 2025000
27/10/2022 0.50p 0.50p 0.45p 0.48p 1619257
26/10/2022 0.50p 0.50p 0.45p 0.50p 400000
25/10/2022 0.50p 0.54p 0.50p 0.50p 43000
24/10/2022 0.50p 0.54p 0.45p 0.50p 841058
21/10/2022 0.50p 0.50p 0.48p 0.50p 0
20/10/2022 0.55p 0.55p 0.50p 0.50p 8231
19/10/2022 0.55p 0.55p 0.50p 0.55p 71089
18/10/2022 0.55p 0.55p 0.54p 0.55p 100000
17/10/2022 0.55p 0.55p 0.50p 0.55p 171011
14/10/2022 0.53p 0.55p 0.50p 0.55p 1242865

*Close Price adjusted for both dividends and splits