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
18/09/2019 0.93p 0.93p 0.88p 0.93p 42809
17/09/2019 0.93p 1.00p 0.88p 0.93p 497057
16/09/2019 0.93p 0.93p 0.93p 0.93p 0
13/09/2019 0.98p 0.98p 0.90p 0.93p 256233
12/09/2019 0.98p 0.98p 0.98p 0.98p 0
11/09/2019 0.98p 0.98p 0.98p 0.98p 0
10/09/2019 0.98p 0.98p 0.98p 0.98p 0
09/09/2019 1.00p 1.00p 0.98p 0.98p 0
06/09/2019 0.98p 0.98p 0.98p 0.98p 0
05/09/2019 0.98p 0.98p 0.98p 0.98p 0
04/09/2019 0.98p 0.98p 0.90p 0.98p 294124
03/09/2019 0.98p 0.98p 0.98p 0.98p 0
02/09/2019 0.95p 0.98p 0.91p 0.98p 100000
30/08/2019 0.98p 0.98p 0.98p 0.98p 0
29/08/2019 0.98p 0.98p 0.98p 0.98p 0
28/08/2019 1.00p 1.00p 0.95p 0.98p 250000
27/08/2019 1.00p 1.00p 1.00p 1.00p 0
23/08/2019 1.00p 1.00p 0.95p 1.00p 75000
22/08/2019 1.00p 1.00p 1.00p 1.00p 0
21/08/2019 0.93p 1.02p 0.93p 1.00p 696000
20/08/2019 0.90p 0.95p 0.90p 0.93p 425912
19/08/2019 0.90p 0.90p 0.85p 0.90p 205880
16/08/2019 0.90p 0.94p 0.90p 0.90p 500000
15/08/2019 0.90p 0.90p 0.90p 0.90p 0
14/08/2019 0.90p 0.90p 0.90p 0.90p 0
13/08/2019 0.90p 0.90p 0.90p 0.90p 0
12/08/2019 0.90p 0.90p 0.90p 0.90p 0
09/08/2019 0.90p 0.90p 0.85p 0.90p 10000
08/08/2019 0.93p 0.95p 0.81p 0.90p 140000
07/08/2019 0.93p 0.93p 0.85p 0.93p 62500
06/08/2019 0.93p 0.93p 0.85p 0.93p 10000
05/08/2019 0.93p 0.93p 0.93p 0.93p 0
02/08/2019 0.93p 0.98p 0.83p 0.93p 263957
01/08/2019 0.95p 0.95p 0.93p 0.93p 0
31/07/2019 1.05p 1.05p 0.90p 0.95p 720636
30/07/2019 1.00p 1.05p 1.00p 1.05p 428133
29/07/2019 1.00p 1.10p 0.97p 1.00p 1033387
26/07/2019 1.00p 1.00p 1.00p 1.00p 0
25/07/2019 1.00p 1.10p 1.00p 1.00p 200000
24/07/2019 1.00p 1.09p 0.90p 1.00p 138988
23/07/2019 1.00p 1.00p 1.00p 1.00p 0
22/07/2019 1.00p 1.00p 0.90p 1.00p 226793
19/07/2019 1.00p 1.00p 1.00p 1.00p 0
18/07/2019 1.00p 1.00p 0.90p 1.00p 14695
17/07/2019 1.00p 1.00p 1.00p 1.00p 0
16/07/2019 1.00p 1.00p 1.00p 1.00p 0
15/07/2019 1.00p 1.00p 1.00p 1.00p 0
12/07/2019 1.00p 1.10p 0.92p 1.00p 82600
11/07/2019 1.00p 1.08p 0.92p 1.00p 325000
10/07/2019 0.95p 1.09p 0.90p 1.00p 822762
09/07/2019 0.93p 1.02p 0.93p 0.95p 178000
08/07/2019 0.93p 0.94p 0.88p 0.93p 83808
05/07/2019 0.90p 0.99p 0.86p 0.93p 1080004
04/07/2019 0.90p 0.99p 0.86p 0.90p 268875
03/07/2019 0.90p 0.90p 0.86p 0.90p 40000
02/07/2019 0.90p 0.90p 0.86p 0.90p 34844
01/07/2019 0.90p 0.90p 0.90p 0.90p 0
28/06/2019 0.90p 0.90p 0.86p 0.90p 40000
27/06/2019 0.90p 0.98p 0.86p 0.90p 480632
26/06/2019 0.90p 0.94p 0.90p 0.90p 52384
25/06/2019 0.90p 0.90p 0.90p 0.90p 0
24/06/2019 0.90p 0.90p 0.90p 0.90p 0
21/06/2019 0.90p 0.90p 0.90p 0.90p 0
20/06/2019 0.90p 0.90p 0.80p 0.90p 10000
19/06/2019 0.90p 0.94p 0.90p 0.90p 2000
18/06/2019 0.90p 1.00p 0.90p 0.90p 826784
17/06/2019 0.90p 0.90p 0.90p 0.90p 0
14/06/2019 0.90p 0.90p 0.85p 0.90p 1000
13/06/2019 0.90p 0.94p 0.85p 0.90p 80000
12/06/2019 0.88p 0.90p 0.81p 0.90p 824506
11/06/2019 1.03p 1.03p 0.90p 0.93p 1305938
10/06/2019 1.03p 1.03p 1.00p 1.03p 12000
07/06/2019 1.03p 1.03p 1.03p 1.03p 0
06/06/2019 1.03p 1.03p 1.03p 1.03p 0
05/06/2019 1.05p 1.05p 1.01p 1.03p 250000
04/06/2019 1.05p 1.05p 1.05p 1.05p 0
03/06/2019 1.03p 1.05p 1.03p 1.05p 500000
31/05/2019 1.03p 1.03p 1.01p 1.03p 101000
30/05/2019 1.15p 1.15p 1.01p 1.03p 585415
29/05/2019 1.15p 1.15p 1.10p 1.15p 349831
28/05/2019 1.15p 1.20p 1.15p 1.15p 78228
24/05/2019 1.15p 1.15p 1.15p 1.15p 0
23/05/2019 1.15p 1.20p 1.15p 1.15p 200000
22/05/2019 1.15p 1.15p 1.15p 1.15p 0
21/05/2019 1.15p 1.15p 1.15p 1.15p 0
20/05/2019 1.15p 1.15p 1.15p 1.15p 0
17/05/2019 1.15p 1.15p 1.15p 1.15p 0
16/05/2019 1.15p 1.15p 1.15p 1.15p 0
15/05/2019 1.15p 1.15p 1.15p 1.15p 0
14/05/2019 1.20p 1.20p 1.10p 1.15p 513334
13/05/2019 1.20p 1.20p 1.12p 1.20p 50000
10/05/2019 1.20p 1.20p 1.12p 1.20p 36364
09/05/2019 1.20p 1.20p 1.11p 1.20p 200000
08/05/2019 1.20p 1.20p 1.10p 1.20p 500000
07/05/2019 1.15p 1.45p 1.15p 1.20p 1501161
03/05/2019 1.15p 1.15p 1.15p 1.15p 0
02/05/2019 1.25p 1.25p 1.13p 1.15p 211849
01/05/2019 1.25p 1.25p 1.21p 1.25p 513333
30/04/2019 1.20p 1.28p 1.13p 1.25p 399061
29/04/2019 1.20p 1.20p 1.13p 1.20p 158000
26/04/2019 1.20p 1.20p 1.20p 1.20p 1146854
25/04/2019 1.25p 1.25p 1.13p 1.20p 106383
24/04/2019 1.25p 1.25p 1.25p 1.25p 0
23/04/2019 1.25p 1.25p 1.25p 1.25p 0
18/04/2019 1.25p 1.25p 1.20p 1.25p 37377
17/04/2019 1.25p 1.25p 1.23p 1.25p 88300
16/04/2019 1.25p 1.25p 1.20p 1.25p 110618
15/04/2019 1.25p 1.25p 1.22p 1.25p 92333
12/04/2019 1.20p 1.40p 1.20p 1.25p 785753
11/04/2019 1.20p 1.20p 1.20p 1.20p 0
10/04/2019 1.20p 1.20p 1.15p 1.20p 60000
09/04/2019 1.15p 1.29p 1.15p 1.20p 332666
08/04/2019 1.15p 1.15p 1.15p 1.15p 0
05/04/2019 1.15p 1.15p 1.15p 1.15p 0
04/04/2019 1.15p 1.20p 1.12p 1.15p 442375
03/04/2019 1.15p 1.15p 1.10p 1.15p 2696
02/04/2019 1.15p 1.15p 1.15p 1.15p 0
01/04/2019 1.15p 1.18p 1.10p 1.15p 253735
29/03/2019 1.15p 1.15p 1.15p 1.15p 0
28/03/2019 1.05p 1.20p 1.02p 1.15p 735000
27/03/2019 1.10p 1.10p 0.88p 1.05p 100000
26/03/2019 1.15p 1.15p 1.10p 1.10p 163000
25/03/2019 1.10p 1.15p 1.10p 1.15p 0
22/03/2019 1.20p 1.20p 1.15p 1.15p 0
21/03/2019 1.15p 1.18p 1.10p 1.15p 9237
20/03/2019 1.15p 1.15p 1.15p 1.15p 0
19/03/2019 1.15p 1.15p 1.15p 1.15p 0
18/03/2019 1.15p 1.15p 1.10p 1.15p 335665
15/03/2019 1.13p 1.15p 1.10p 1.15p 171921
14/03/2019 1.23p 1.23p 1.05p 1.13p 975560
13/03/2019 1.23p 1.23p 1.20p 1.23p 50000
12/03/2019 1.23p 1.24p 1.20p 1.23p 548161
11/03/2019 1.25p 1.25p 1.15p 1.23p 436354
08/03/2019 1.25p 1.29p 1.23p 1.25p 383568
07/03/2019 1.25p 1.25p 1.25p 1.25p 0
06/03/2019 1.25p 1.29p 1.20p 1.25p 450000
05/03/2019 1.25p 1.30p 1.20p 1.25p 320565
04/03/2019 1.25p 1.25p 1.23p 1.25p 94
01/03/2019 1.25p 1.29p 1.23p 1.25p 19877
28/02/2019 1.25p 1.29p 1.25p 1.25p 60177
27/02/2019 1.25p 1.25p 1.25p 1.25p 0
26/02/2019 1.25p 1.25p 1.18p 1.25p 135896
25/02/2019 1.25p 1.25p 1.25p 1.25p 0
22/02/2019 1.28p 1.29p 1.23p 1.25p 170482
21/02/2019 1.28p 1.28p 1.28p 1.28p 0
20/02/2019 1.28p 1.28p 1.28p 1.28p 0
19/02/2019 1.30p 1.30p 1.28p 1.28p 0
18/02/2019 1.30p 1.33p 1.27p 1.30p 135362
15/02/2019 1.30p 1.30p 1.30p 1.30p 0
14/02/2019 1.28p 1.30p 1.26p 1.30p 672698
13/02/2019 1.28p 1.30p 1.28p 1.28p 11413
12/02/2019 1.28p 1.28p 1.28p 1.28p 0
11/02/2019 1.28p 1.28p 1.28p 1.28p 0
08/02/2019 1.28p 1.28p 1.26p 1.28p 83334
07/02/2019 1.28p 1.30p 1.28p 1.28p 235661
06/02/2019 1.33p 1.35p 1.27p 1.28p 205000
05/02/2019 1.33p 1.35p 1.33p 1.33p 21272
04/02/2019 1.33p 1.35p 1.31p 1.33p 48518
01/02/2019 1.33p 1.33p 1.31p 1.33p 10000
31/01/2019 1.33p 1.35p 1.33p 1.33p 70941
30/01/2019 1.33p 1.33p 1.33p 1.33p 0
29/01/2019 1.38p 1.38p 1.31p 1.33p 158230
28/01/2019 1.38p 1.40p 1.38p 1.38p 1000
25/01/2019 1.50p 1.50p 1.38p 1.38p 100000
24/01/2019 1.48p 1.52p 1.41p 1.50p 209249
23/01/2019 1.48p 1.48p 1.48p 1.48p 0
22/01/2019 1.48p 1.54p 1.48p 1.48p 5643
21/01/2019 1.43p 1.52p 1.43p 1.48p 380000
18/01/2019 1.43p 1.43p 1.37p 1.43p 9203
17/01/2019 1.43p 1.43p 1.43p 1.43p 0
16/01/2019 1.48p 1.48p 1.39p 1.43p 555828
15/01/2019 1.53p 1.53p 1.53p 1.53p 0
14/01/2019 1.53p 1.53p 1.53p 1.53p 0
11/01/2019 1.53p 1.53p 1.53p 1.53p 0
10/01/2019 1.53p 1.53p 1.53p 1.53p 0
09/01/2019 1.53p 1.53p 1.53p 1.53p 0
08/01/2019 1.55p 1.55p 1.37p 1.53p 579546
07/01/2019 1.55p 1.55p 1.55p 1.55p 0
04/01/2019 1.55p 1.55p 1.55p 1.55p 0
03/01/2019 1.55p 1.55p 1.50p 1.55p 117000
02/01/2019 1.55p 1.59p 1.52p 1.55p 12177
31/12/2018 1.53p 1.59p 1.53p 1.55p 400000
28/12/2018 1.53p 1.54p 1.53p 1.53p 21926
27/12/2018 1.53p 1.53p 1.53p 1.53p 0
24/12/2018 1.53p 1.53p 1.45p 1.53p 463903
21/12/2018 1.53p 1.53p 1.53p 1.53p 99500
20/12/2018 1.53p 1.53p 1.53p 1.53p 0
19/12/2018 1.53p 1.53p 1.53p 1.53p 0
18/12/2018 1.55p 1.55p 1.53p 1.53p 0
17/12/2018 1.55p 1.55p 1.51p 1.55p 25000
14/12/2018 1.65p 1.65p 1.55p 1.55p 5026
13/12/2018 1.65p 1.65p 1.65p 1.65p 0
12/12/2018 1.65p 1.65p 1.65p 1.65p 0
11/12/2018 1.65p 1.65p 1.60p 1.65p 31623
10/12/2018 1.65p 1.65p 1.61p 1.65p 106336
07/12/2018 1.65p 1.70p 1.60p 1.65p 127852
06/12/2018 1.65p 1.65p 1.60p 1.65p 694498
05/12/2018 1.68p 1.68p 1.52p 1.65p 332913
04/12/2018 1.68p 1.69p 1.60p 1.68p 61550
03/12/2018 1.68p 1.69p 1.68p 1.68p 89287

*Close Price adjusted for both dividends and splits