1. Share Prices

  2. Arc Minerals Limited (ARCM)

1.30p-0.05 (-3.70%)22 Nov 2024, 16:29
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
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
Oct 15, 20241.63p1.64p1.58p1.64p4,179,035
Oct 14, 20241.63p1.70p1.59p1.65p3,287,940
Oct 11, 20241.63p1.68p1.58p1.63p2,376,461
Oct 10, 20241.63p1.68p1.61p1.63p391,935
Oct 9, 20241.65p1.73p1.60p1.63p2,420,131
Oct 8, 20241.68p1.69p1.66p1.63p468,923
Oct 7, 20241.73p1.74p1.65p1.68p2,372,529
Oct 4, 20241.70p1.75p1.67p1.73p2,487,771
Oct 3, 20241.55p1.75p1.55p1.70p4,978,556
Oct 2, 20241.55p1.60p1.55p1.55p1,151,562
Oct 1, 20241.60p1.61p1.53p1.60p2,939,887
Sep 30, 20241.65p1.65p1.60p1.60p2,376,042
Sep 27, 20241.55p1.67p1.51p1.65p3,989,610
Sep 26, 20241.57p1.58p1.42p1.58p7,499,660
Sep 25, 20241.65p1.68p1.55p1.57p6,923,418
Sep 24, 20241.68p1.69p1.66p1.68p1,581,756
Sep 23, 20241.73p1.74p1.67p1.68p1,961,283
Sep 20, 20241.70p1.75p1.67p1.73p3,607,774
Sep 19, 20241.73p1.73p1.67p1.70p2,913,249
Sep 18, 20241.75p1.74p1.70p1.73p1,395,847
Sep 17, 20241.73p1.78p1.70p1.75p3,214,177
Sep 16, 20241.73p1.78p1.70p1.73p4,030,367
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.