Arkle Resources PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 11, 2025	0.29p	0.32p	0.27p	0.29p	1,097,000
Jul 10, 2025	0.29p	0.32p	0.31p	0.29p	1,131,505
Jul 9, 2025	0.23p	0.32p	0.26p	0.29p	6,696,383
Jul 7, 2025	0.23p	0.25p	0.22p	0.23p	414,339
Jul 3, 2025	0.23p	0.22p	0.22p	0.23p	288,100
Jul 2, 2025	0.23p	0.25p	0.22p	0.23p	273,686
Jul 1, 2025	0.25p	0.30p	0.21p	0.23p	1,337,315
Jun 30, 2025	0.28p	0.26p	0.26p	0.25p	665,430
Jun 27, 2025	0.28p	0.30p	0.25p	0.28p	6,100,000
Jun 26, 2025	0.28p	0.28p	0.28p	0.28p	2,030,599
Jun 25, 2025	0.50p	0.47p	0.28p	0.28p	7,670,931
Jun 24, 2025	0.50p	0.55p	0.42p	0.50p	500,110
Jun 23, 2025	0.45p	0.57p	0.42p	0.50p	3,650,384
Jun 20, 2025	0.38p	0.50p	0.40p	0.45p	8,582,379
Jun 19, 2025	0.38p	0.45p	0.35p	0.38p	483,980
Jun 18, 2025	0.35p	0.44p	0.40p	0.38p	1,339,518
Jun 17, 2025	0.35p	0.40p	0.40p	0.35p	77,129
Jun 16, 2025	0.33p	0.40p	0.32p	0.35p	1,348,988
Jun 11, 2025	0.33p	0.39p	0.25p	0.33p	12,264,214
Jun 10, 2025	0.28p	0.39p	0.34p	0.33p	1,040,317
Jun 9, 2025	0.28p	0.35p	0.25p	0.28p	792,674
Jun 6, 2025	0.28p	0.35p	0.35p	0.28p	86,206
Jun 5, 2025	0.28p	0.25p	0.25p	0.28p	520,615
Jun 3, 2025	0.28p	0.27p	0.27p	0.28p	250,119
Jun 2, 2025	0.28p	0.27p	0.27p	0.28p	111,000
May 27, 2025	0.28p	0.35p	0.26p	0.28p	1,020,000
May 23, 2025	0.28p	0.35p	0.35p	0.28p	12,000
May 22, 2025	0.28p	0.35p	0.35p	0.28p	21,000
May 19, 2025	0.28p	0.35p	0.27p	0.28p	190,961
May 16, 2025	0.25p	0.35p	0.20p	0.28p	302,857
May 15, 2025	0.25p	0.30p	0.30p	0.25p	10,000
May 14, 2025	0.25p	0.30p	0.27p	0.25p	14,951
May 13, 2025	0.25p	0.30p	0.30p	0.25p	10,000
May 12, 2025	0.25p	0.35p	0.30p	0.35p	635,381
May 9, 2025	0.25p	0.30p	0.30p	0.25p	110,000
May 8, 2025	0.25p	0.30p	0.26p	0.25p	893,332
May 7, 2025	0.25p	0.26p	0.26p	0.25p	7,382
May 6, 2025	0.25p	0.30p	0.30p	0.25p	82,063
Apr 29, 2025	0.25p	0.33p	0.29p	0.25p	7,014,524
Apr 17, 2025	0.28p	0.25p	0.25p	0.28p	111,351
Apr 16, 2025	0.28p	0.29p	0.29p	0.28p	10
Apr 11, 2025	0.30p	0.27p	0.25p	0.28p	2,720,000
Apr 10, 2025	0.30p	0.27p	0.27p	0.30p	15,000
Apr 8, 2025	0.30p	0.33p	0.26p	0.30p	1,425,538
Apr 7, 2025	0.30p	0.32p	0.26p	0.30p	147,449
Apr 3, 2025	0.30p	0.25p	0.25p	0.30p	250,000
Apr 2, 2025	0.30p	0.33p	0.33p	0.30p	111,347
Mar 31, 2025	0.33p	0.30p	0.27p	0.30p	1,185,722
Mar 28, 2025	0.33p	0.31p	0.30p	0.33p	301,206
Mar 27, 2025	0.33p	0.34p	0.34p	0.33p	500,000

1 2 3 4

Next >

Showing 1 to 50 of 154

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

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Hochschild Mining PLC	295.40	5.27
Dowlais Group PLC	71.35	3.78
Baltic Classifieds Group PLC	373.00	3.04
Associated British Foods PLC	2,107.19	2.89
Asos PLC	324.50	2.69
Just Group PLC	128.06	2.45

Fallers

Company	Price	% Chg
Auction Technology Group PLC	472.50	-4.55
Paypoint PLC	802.00	-2.67
Spirax Group PLC	6,060.00	-1.94
Atalaya Mining Copper, S.A.	474.50	-1.15
Rs Group PLC	582.00	-1.02
Watches Of Switzerland Group PLC	360.00	-0.99

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Arkle Resources PLC (ARK)

Arkle Resources PLC Historic Prices

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email