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
23/06/2020 0.93p 1.00p 0.85p 0.93p 1129087
22/06/2020 0.88p 0.93p 0.82p 0.93p 1610023
19/06/2020 0.88p 0.89p 0.85p 0.88p 1627185
18/06/2020 0.93p 0.95p 0.86p 0.88p 2652628
17/06/2020 0.93p 0.95p 0.88p 0.93p 708181
16/06/2020 0.93p 0.94p 0.88p 0.93p 410153
15/06/2020 0.93p 0.95p 0.87p 0.93p 746834
12/06/2020 0.95p 0.95p 0.87p 0.88p 2128673
11/06/2020 0.95p 0.97p 0.90p 0.95p 2866719
10/06/2020 0.88p 0.95p 0.87p 0.95p 1528960
09/06/2020 0.93p 0.94p 0.85p 0.88p 3754279
08/06/2020 0.93p 0.99p 0.90p 0.93p 5884837
05/06/2020 0.95p 0.99p 0.93p 0.93p 3804630
04/06/2020 1.03p 1.07p 0.94p 0.95p 2658612
03/06/2020 0.95p 1.00p 0.92p 0.95p 3311075
02/06/2020 1.05p 1.05p 0.93p 0.95p 4100949
01/06/2020 0.95p 1.08p 0.91p 1.05p 5963955
29/05/2020 1.00p 1.02p 0.93p 0.95p 4517168
28/05/2020 1.05p 1.08p 0.97p 1.00p 5465547
27/05/2020 0.95p 1.20p 0.93p 1.05p 13100445
26/05/2020 1.05p 1.05p 0.91p 0.95p 6769485
25/05/2020 1.00p 1.09p 0.88p 1.05p 13186662
22/05/2020 1.00p 1.09p 0.88p 1.05p 13186662
21/05/2020 1.05p 1.09p 0.96p 1.00p 8405403
20/05/2020 0.95p 1.17p 0.93p 1.05p 19343830
19/05/2020 0.95p 1.00p 0.85p 0.95p 18753566
18/05/2020 0.85p 1.08p 0.82p 0.95p 55365260
15/05/2020 0.53p 1.58p 0.45p 1.13p 42731256
14/05/2020 0.60p 0.60p 0.50p 0.55p 1810219
13/05/2020 0.73p 0.73p 0.51p 0.60p 710522
12/05/2020 0.75p 0.75p 0.70p 0.73p 343858
11/05/2020 0.80p 0.80p 0.70p 0.75p 101782
08/05/2020 0.83p 0.83p 0.70p 0.80p 160000
07/05/2020 0.83p 0.83p 0.70p 0.80p 160000
06/05/2020 0.85p 0.88p 0.70p 0.83p 579039
05/05/2020 0.90p 0.90p 0.71p 0.85p 536980
04/05/2020 0.90p 0.90p 0.80p 0.90p 21904
01/05/2020 0.90p 0.90p 0.80p 0.90p 47784
30/04/2020 1.00p 1.00p 0.80p 0.90p 492876
29/04/2020 0.90p 1.20p 0.90p 1.00p 8185017
28/04/2020 0.60p 1.00p 0.60p 0.85p 5013742
27/04/2020 0.60p 0.64p 0.52p 0.60p 212110
24/04/2020 0.60p 0.64p 0.60p 0.60p 146156
23/04/2020 0.60p 0.65p 0.60p 0.60p 10000
22/04/2020 0.60p 0.65p 0.60p 0.60p 50000
21/04/2020 0.50p 0.69p 0.50p 0.60p 2988654
20/04/2020 0.50p 0.50p 0.50p 0.50p 0
17/04/2020 0.50p 0.60p 0.43p 0.50p 150170
16/04/2020 0.50p 0.50p 0.50p 0.50p 0
15/04/2020 0.50p 0.50p 0.50p 0.50p 350000
14/04/2020 0.50p 0.50p 0.40p 0.50p 963359
13/04/2020 0.50p 0.60p 0.50p 0.50p 333757
10/04/2020 0.50p 0.60p 0.50p 0.50p 333757
09/04/2020 0.50p 0.60p 0.50p 0.50p 333757
08/04/2020 0.50p 0.50p 0.50p 0.50p 0
07/04/2020 0.50p 0.58p 0.50p 0.50p 448043
06/04/2020 0.55p 0.55p 0.50p 0.50p 100000
03/04/2020 0.55p 0.58p 0.55p 0.55p 17155
02/04/2020 0.55p 0.55p 0.51p 0.55p 113000
01/04/2020 0.55p 0.55p 0.55p 0.55p 0
31/03/2020 0.60p 0.60p 0.52p 0.55p 946441
30/03/2020 0.60p 0.70p 0.60p 0.60p 73000
27/03/2020 0.65p 0.70p 0.60p 0.60p 310750
26/03/2020 0.80p 0.90p 0.70p 0.80p 33901
25/03/2020 0.85p 0.87p 0.71p 0.80p 1218613
24/03/2020 0.85p 0.85p 0.70p 0.85p 18869
23/03/2020 0.85p 0.85p 0.85p 0.85p 0
20/03/2020 0.85p 0.85p 0.70p 0.85p 28000
19/03/2020 0.95p 0.95p 0.85p 0.85p 50000
18/03/2020 1.05p 1.05p 0.81p 1.00p 262724
17/03/2020 1.10p 1.10p 0.90p 1.10p 55000
16/03/2020 1.15p 1.15p 0.91p 1.10p 223035
13/03/2020 1.15p 1.15p 1.15p 1.15p 0
12/03/2020 1.15p 1.15p 1.15p 1.15p 0
11/03/2020 1.20p 1.20p 1.10p 1.15p 182057
10/03/2020 1.20p 1.20p 1.00p 1.20p 147344
09/03/2020 1.20p 1.20p 1.10p 1.20p 13511
06/03/2020 1.30p 1.30p 1.22p 1.30p 250000
05/03/2020 1.30p 1.30p 1.30p 1.30p 0
04/03/2020 1.35p 1.35p 1.30p 1.30p 144904
03/03/2020 1.35p 1.40p 1.30p 1.35p 32921
02/03/2020 1.35p 1.35p 1.35p 1.35p 0
28/02/2020 1.40p 1.40p 1.30p 1.35p 148656
27/02/2020 1.40p 1.40p 1.32p 1.40p 103000
26/02/2020 1.40p 1.50p 1.36p 1.40p 715026
25/02/2020 1.30p 1.65p 1.30p 1.40p 1532611
24/02/2020 1.30p 1.40p 1.23p 1.30p 208076
21/02/2020 1.30p 1.40p 1.30p 1.30p 100000
20/02/2020 1.30p 1.30p 1.30p 1.30p 0
19/02/2020 1.20p 1.30p 1.13p 1.30p 326953
18/02/2020 1.30p 1.30p 1.18p 1.20p 175342
17/02/2020 1.30p 1.30p 1.20p 1.30p 125000
14/02/2020 1.35p 1.35p 1.20p 1.30p 566435
13/02/2020 1.30p 1.35p 1.30p 1.35p 250000
12/02/2020 1.30p 1.34p 1.20p 1.30p 118724
11/02/2020 1.30p 1.39p 1.23p 1.30p 521341
10/02/2020 1.30p 1.35p 1.30p 1.30p 18122
07/02/2020 1.30p 1.35p 1.30p 1.30p 33961
06/02/2020 1.45p 1.45p 1.25p 1.30p 502561
05/02/2020 1.33p 1.59p 1.31p 1.45p 1829610
04/02/2020 1.13p 1.40p 1.13p 1.28p 1272124
03/02/2020 1.13p 1.13p 1.13p 1.13p 0
31/01/2020 1.13p 1.13p 1.13p 1.13p 0
30/01/2020 1.13p 1.13p 1.13p 1.13p 0
29/01/2020 1.13p 1.13p 1.01p 1.13p 30000
28/01/2020 1.13p 1.13p 1.01p 1.13p 13846
27/01/2020 1.18p 1.18p 1.10p 1.13p 9355
24/01/2020 1.18p 1.18p 1.18p 1.18p 0
23/01/2020 1.18p 1.18p 1.18p 1.18p 0
22/01/2020 1.18p 1.18p 1.10p 1.18p 194401
21/01/2020 1.18p 1.18p 1.18p 1.18p 0
20/01/2020 1.18p 1.18p 1.18p 1.18p 0
17/01/2020 1.18p 1.18p 1.18p 1.18p 0
16/01/2020 1.18p 1.18p 1.18p 1.18p 0
15/01/2020 1.18p 1.22p 1.12p 1.18p 44770
14/01/2020 1.18p 1.18p 1.12p 1.18p 50000
13/01/2020 1.18p 1.18p 1.12p 1.18p 200000
10/01/2020 1.18p 1.22p 1.18p 1.18p 48092
09/01/2020 1.18p 1.18p 1.12p 1.18p 1234
08/01/2020 1.18p 1.23p 1.10p 1.18p 626388
07/01/2020 1.18p 1.18p 1.12p 1.18p 74500
06/01/2020 1.18p 1.18p 1.14p 1.18p 300000
03/01/2020 1.18p 1.24p 1.10p 1.18p 690000
02/01/2020 1.18p 1.18p 1.15p 1.18p 37000
01/01/2020 1.18p 1.18p 1.18p 1.18p 0
31/12/2019 1.18p 1.18p 1.18p 1.18p 0
30/12/2019 1.18p 1.24p 1.15p 1.18p 328892
27/12/2019 1.18p 1.18p 1.18p 1.18p 0
26/12/2019 1.18p 1.18p 1.18p 1.18p 0
25/12/2019 1.18p 1.18p 1.18p 1.18p 0
24/12/2019 1.18p 1.18p 1.18p 1.18p 0
23/12/2019 1.18p 1.23p 1.18p 1.18p 119782
20/12/2019 1.18p 1.18p 1.13p 1.18p 200000
19/12/2019 1.18p 1.18p 1.15p 1.18p 122000
18/12/2019 1.25p 1.25p 1.15p 1.18p 24110
17/12/2019 1.18p 1.18p 1.18p 1.18p 0
16/12/2019 1.18p 1.18p 1.18p 1.18p 0
13/12/2019 1.18p 1.18p 1.18p 1.18p 0
12/12/2019 1.18p 1.18p 1.18p 1.18p 0
11/12/2019 1.18p 1.18p 1.18p 1.18p 0
10/12/2019 1.25p 1.25p 1.17p 1.18p 750000
09/12/2019 1.35p 1.35p 1.22p 1.25p 821522
06/12/2019 1.35p 1.35p 1.31p 1.35p 375316
05/12/2019 1.45p 1.45p 1.34p 1.35p 449289
04/12/2019 1.45p 1.45p 1.45p 1.45p 0
03/12/2019 1.45p 1.45p 1.40p 1.45p 37388
02/12/2019 1.50p 1.50p 1.42p 1.45p 206961
29/11/2019 1.60p 1.60p 1.50p 1.50p 165827
28/11/2019 1.50p 1.70p 1.40p 1.60p 1313295
27/11/2019 1.50p 1.56p 1.41p 1.50p 268899
26/11/2019 1.30p 1.55p 1.30p 1.50p 578964
25/11/2019 1.30p 1.43p 1.24p 1.30p 670552
22/11/2019 1.25p 1.25p 1.25p 1.25p 0
21/11/2019 1.25p 1.25p 1.16p 1.25p 272932
20/11/2019 1.28p 1.28p 1.16p 1.25p 330000
19/11/2019 1.35p 1.35p 1.23p 1.28p 864129
18/11/2019 1.35p 1.45p 1.28p 1.35p 48801
15/11/2019 1.35p 1.35p 1.35p 1.35p 0
14/11/2019 1.30p 1.49p 1.30p 1.35p 669003
13/11/2019 1.15p 1.39p 1.15p 1.30p 1199809
12/11/2019 1.15p 1.15p 1.15p 1.15p 0
11/11/2019 1.15p 1.17p 1.15p 1.15p 26072
08/11/2019 1.15p 1.17p 1.15p 1.15p 20749
07/11/2019 1.15p 1.17p 1.15p 1.15p 44967
06/11/2019 1.15p 1.15p 1.15p 1.15p 0
05/11/2019 1.25p 1.25p 1.15p 1.15p 165016
04/11/2019 1.10p 1.34p 1.10p 1.25p 952869
01/11/2019 1.10p 1.18p 1.00p 1.10p 316478
31/10/2019 1.20p 1.20p 1.10p 1.10p 200296
30/10/2019 1.30p 1.32p 1.15p 1.20p 252411
29/10/2019 1.30p 1.30p 1.30p 1.30p 0
28/10/2019 1.30p 1.30p 1.22p 1.30p 32408
25/10/2019 1.30p 1.30p 1.20p 1.30p 430710
24/10/2019 1.30p 1.40p 1.22p 1.30p 267005
23/10/2019 1.30p 1.38p 1.22p 1.30p 400766
22/10/2019 1.30p 1.30p 1.22p 1.30p 170713
21/10/2019 1.58p 1.58p 1.22p 1.28p 1668991
18/10/2019 1.20p 1.64p 1.13p 1.58p 3306599
17/10/2019 1.20p 1.20p 1.10p 1.20p 1181928
16/10/2019 1.35p 1.50p 1.10p 1.20p 1732492
15/10/2019 1.05p 1.23p 1.05p 1.20p 2037466
14/10/2019 1.05p 1.05p 1.05p 1.05p 0
11/10/2019 1.05p 1.05p 1.05p 1.05p 0
10/10/2019 1.00p 1.10p 1.00p 1.05p 701383
09/10/2019 1.00p 1.00p 1.00p 1.00p 0
08/10/2019 1.00p 1.00p 1.00p 1.00p 0
07/10/2019 1.00p 1.00p 1.00p 1.00p 0
04/10/2019 1.10p 1.10p 0.98p 1.00p 250000
03/10/2019 1.10p 1.10p 1.01p 1.10p 150000
02/10/2019 1.10p 1.10p 1.01p 1.10p 217484
01/10/2019 1.10p 1.10p 1.01p 1.10p 33503
30/09/2019 1.10p 1.10p 1.01p 1.10p 168133
27/09/2019 0.93p 1.10p 0.87p 1.10p 1547247
26/09/2019 0.93p 0.93p 0.87p 0.93p 10643
25/09/2019 0.93p 0.98p 0.86p 0.93p 524330
24/09/2019 0.93p 0.93p 0.86p 0.93p 2175
23/09/2019 0.93p 0.97p 0.93p 0.93p 101260
20/09/2019 0.93p 0.97p 0.93p 0.93p 3100
19/09/2019 0.93p 0.93p 0.88p 0.93p 100000
18/09/2019 0.93p 0.93p 0.88p 0.93p 42809

*Close Price adjusted for both dividends and splits