1. Share Prices

  2. Arc Minerals Limited (ARCM)

1.13p-0.05 (-4.26%)24 Dec 2024, 11:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arc Minerals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20241.18p1.17p1.13p1.13p1,113,295
Dec 23, 20241.18p1.20p1.15p1.18p5,319,647
Dec 20, 20241.18p1.20p1.10p1.10p2,119,678
Dec 19, 20241.23p1.23p1.10p1.18p6,209,907
Dec 18, 20241.23p1.25p1.20p1.23p427,305
Dec 17, 20241.23p1.23p1.21p1.23p1,056,648
Dec 16, 20241.23p1.25p1.20p1.25p5,809,380
Dec 13, 20241.23p1.27p1.20p1.25p3,182,017
Dec 12, 20241.23p1.25p1.22p1.23p2,648,745
Dec 11, 20241.25p1.25p1.20p1.23p979,481
Dec 10, 20241.25p1.29p1.20p1.23p3,122,459
Dec 9, 20241.30p1.35p1.22p1.30p4,184,640
Dec 6, 20241.27p1.35p1.25p1.30p5,744,924
Dec 5, 20241.27p1.30p1.25p1.27p2,683,480
Dec 4, 20241.30p1.35p1.25p1.27p2,173,025
Dec 3, 20241.35p1.34p1.27p1.27p2,943,721
Dec 2, 20241.35p1.40p1.31p1.35p2,774,379
Nov 29, 20241.35p1.40p1.30p1.35p704,766
Nov 28, 20241.45p1.50p1.30p1.40p1,876,323
Nov 27, 20241.35p1.45p1.25p1.35p808,954
Nov 26, 20241.25p1.39p1.24p1.38p6,107,476
Nov 25, 20241.30p1.30p1.20p1.25p5,520,339
Nov 22, 20241.35p1.40p1.25p1.30p3,645,242
Nov 21, 20241.35p1.40p1.30p1.35p1,640,628
Nov 20, 20241.35p1.40p1.30p1.35p4,029,029
Nov 19, 20241.02p1.40p1.10p1.35p12,424,435
Nov 18, 20241.43p1.45p1.32p1.43p12,586,420
Nov 15, 20241.55p1.65p1.40p1.43p19,418,743
Nov 14, 20241.73p1.70p1.40p1.55p20,934,456
Nov 13, 20241.75p1.80p1.70p1.75p1,605,113
Nov 12, 20241.75p1.80p1.67p1.75p5,139,705
Nov 11, 20241.82p1.81p1.65p1.75p4,218,961
Nov 8, 20241.90p2.10p1.80p1.85p4,976,144
Nov 7, 20242.23p2.28p1.85p1.91p21,993,029
Nov 6, 20242.13p2.30p2.05p2.23p18,097,319
Nov 5, 20241.85p2.25p1.84p2.13p12,996,228
Nov 4, 20241.90p1.95p1.80p1.85p3,913,942
Nov 1, 20241.90p1.95p1.83p1.90p3,849,912
Oct 31, 20241.90p2.00p1.86p1.90p3,690,062
Oct 30, 20241.85p1.95p1.85p1.90p3,449,861
Oct 29, 20241.93p1.95p1.83p1.85p3,554,288
Oct 28, 20242.05p2.15p1.91p1.93p5,964,367
Oct 25, 20241.98p2.15p1.89p2.08p16,698,252
Oct 24, 20241.65p2.00p1.65p2.00p16,025,613
Oct 23, 20241.60p1.69p1.59p1.70p3,267,147
Oct 22, 20241.60p1.63p1.59p1.60p824,622
Oct 21, 20241.65p1.67p1.58p1.60p4,009,346
Oct 18, 20241.65p1.68p1.60p1.65p4,327,918
Oct 17, 20241.63p1.69p1.63p1.65p1,499,187
Oct 16, 20241.60p1.65p1.59p1.63p2,709,525
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.