Shares Magazine
1.45p+0.03 (+1.75%)02 May 2025, 16:10
Arc Minerals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.43p | 1.50p | 1.40p | 1.45p | 2,387,572 |
| May 1, 2025 | 1.45p | 1.45p | 1.40p | 1.43p | 2,441,719 |
| Apr 30, 2025 | 1.48p | 1.50p | 1.41p | 1.45p | 3,698,204 |
| Apr 29, 2025 | 1.50p | 1.55p | 1.43p | 1.48p | 3,629,623 |
| Apr 28, 2025 | 1.48p | 1.55p | 1.44p | 1.48p | 1,248,038 |
| Apr 25, 2025 | 1.48p | 1.55p | 1.40p | 1.48p | 674,454 |
| Apr 24, 2025 | 1.48p | 1.53p | 1.48p | 1.48p | 888,336 |
| Apr 23, 2025 | 1.52p | 1.54p | 1.40p | 1.48p | 561,724 |
| Apr 22, 2025 | 1.55p | 1.60p | 1.40p | 1.52p | 7,125,427 |
| Apr 17, 2025 | 1.55p | 1.60p | 1.52p | 1.55p | 1,871,257 |
| Apr 16, 2025 | 1.55p | 1.60p | 1.54p | 1.55p | 432,279 |
| Apr 15, 2025 | 1.52p | 1.60p | 1.45p | 1.55p | 2,627,943 |
| Apr 14, 2025 | 1.48p | 1.60p | 1.48p | 1.52p | 4,116,133 |
| Apr 11, 2025 | 1.48p | 1.55p | 1.39p | 1.48p | 1,084,352 |
| Apr 10, 2025 | 1.45p | 1.55p | 1.40p | 1.48p | 1,297,429 |
| Apr 9, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 6,805,053 |
| Apr 8, 2025 | 1.45p | 1.55p | 1.43p | 1.50p | 3,972,440 |
| Apr 7, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 8,919,854 |
| Apr 4, 2025 | 1.55p | 1.60p | 1.40p | 1.45p | 3,217,974 |
| Apr 3, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 916,126 |
| Apr 2, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 2,176,926 |
| Apr 1, 2025 | 1.57p | 1.60p | 1.52p | 1.55p | 1,253,168 |
| Mar 31, 2025 | 1.63p | 1.63p | 1.55p | 1.57p | 678,444 |
| Mar 28, 2025 | 1.70p | 1.75p | 1.60p | 1.63p | 4,120,546 |
| Mar 27, 2025 | 1.65p | 1.75p | 1.65p | 1.70p | 2,620,351 |
| Mar 26, 2025 | 1.65p | 1.70p | 1.64p | 1.65p | 1,276,301 |
| Mar 25, 2025 | 1.57p | 1.70p | 1.60p | 1.65p | 4,519,028 |
| Mar 24, 2025 | 1.60p | 1.65p | 1.55p | 1.57p | 1,066,067 |
| Mar 21, 2025 | 1.55p | 1.60p | 1.52p | 1.57p | 7,476,844 |
| Mar 20, 2025 | 1.60p | 1.62p | 1.52p | 1.55p | 1,157,707 |
| Mar 19, 2025 | 1.60p | 1.65p | 1.55p | 1.60p | 2,752,183 |
| Mar 18, 2025 | 1.55p | 1.65p | 1.55p | 1.60p | 3,882,073 |
| Mar 17, 2025 | 1.43p | 1.59p | 1.43p | 1.55p | 6,635,960 |
| Mar 14, 2025 | 1.43p | 1.45p | 1.36p | 1.43p | 5,674,191 |
| Mar 13, 2025 | 1.43p | 1.43p | 1.41p | 1.43p | 1,146,927 |
| Mar 12, 2025 | 1.52p | 1.51p | 1.40p | 1.43p | 4,944,753 |
| Mar 11, 2025 | 1.55p | 1.54p | 1.50p | 1.52p | 813,177 |
| Mar 10, 2025 | 1.55p | 1.65p | 1.50p | 1.52p | 8,837,246 |
| Mar 7, 2025 | 1.40p | 1.56p | 1.35p | 1.55p | 6,266,773 |
| Mar 6, 2025 | 1.40p | 1.42p | 1.35p | 1.40p | 706,115 |
| Mar 5, 2025 | 1.45p | 1.50p | 1.40p | 1.40p | 2,032,037 |
| Mar 4, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 2,338,911 |
| Mar 3, 2025 | 1.48p | 1.50p | 1.43p | 1.45p | 1,339,669 |
| Feb 28, 2025 | 1.48p | 1.50p | 1.45p | 1.48p | 1,135,025 |
| Feb 27, 2025 | 1.48p | 1.50p | 1.45p | 1.48p | 1,235,418 |
| Feb 26, 2025 | 1.45p | 1.50p | 1.40p | 1.48p | 2,480,459 |
| Feb 25, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 2,683,958 |
| Feb 24, 2025 | 1.52p | 1.55p | 1.40p | 1.50p | 3,613,222 |
| Feb 21, 2025 | 1.52p | 1.52p | 1.51p | 1.52p | 499,347 |
| Feb 20, 2025 | 1.55p | 1.58p | 1.50p | 1.52p | 2,693,809 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.