Shares Magazine
0.25p-0.03 (-9.09%)29 Apr 2025, 12:57
Arkle Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.33p | 0.33p | 0.30p | 0.33p | 106,027 |
| Mar 21, 2025 | 0.33p | 0.31p | 0.30p | 0.33p | 617,000 |
| Mar 20, 2025 | 0.33p | 0.31p | 0.31p | 0.33p | 51,367 |
| Mar 19, 2025 | 0.33p | 0.33p | 0.33p | 0.33p | 60,882 |
| Mar 18, 2025 | 0.33p | 0.33p | 0.31p | 0.33p | 14,048 |
| Mar 17, 2025 | 0.33p | 0.33p | 0.33p | 0.33p | 3,013 |
| Mar 14, 2025 | 0.33p | 0.31p | 0.31p | 0.33p | 1,126,614 |
| Mar 13, 2025 | 0.33p | 0.33p | 0.33p | 0.33p | 1,185,722 |
| Mar 11, 2025 | 0.33p | 0.31p | 0.31p | 0.33p | 300,000 |
| Mar 10, 2025 | 0.33p | 0.33p | 0.31p | 0.33p | 379,318 |
| Mar 6, 2025 | 0.33p | 0.31p | 0.31p | 0.33p | 5,470 |
| Mar 5, 2025 | 0.33p | 0.34p | 0.30p | 0.33p | 4,061,900 |
| Mar 3, 2025 | 0.35p | 0.35p | 0.33p | 0.33p | 3,168,479 |
| Feb 28, 2025 | 0.35p | 0.33p | 0.33p | 0.35p | 217,177 |
| Feb 27, 2025 | 0.35p | 0.40p | 0.33p | 0.35p | 10,408,933 |
| Feb 26, 2025 | 0.35p | 0.37p | 0.33p | 0.35p | 937,580 |
| Feb 25, 2025 | 0.35p | 0.40p | 0.30p | 0.35p | 7,125,709 |
| Feb 24, 2025 | 0.35p | 0.37p | 0.31p | 0.33p | 3,984,614 |
| Feb 21, 2025 | 0.30p | 0.37p | 0.32p | 0.35p | 1,596,978 |
| Feb 20, 2025 | 0.30p | 0.38p | 0.32p | 0.30p | 6,428,189 |
| Feb 19, 2025 | 0.20p | 0.45p | 0.25p | 0.30p | 19,118,954 |
| Feb 17, 2025 | 0.25p | 0.20p | 0.20p | 0.20p | 537,634 |
| Feb 7, 2025 | 0.23p | 0.28p | 0.21p | 0.25p | 926,632 |
| Feb 6, 2025 | 0.25p | 0.24p | 0.21p | 0.23p | 1,707,129 |
| Feb 3, 2025 | 0.25p | 0.26p | 0.21p | 0.25p | 362,514 |
| Jan 30, 2025 | 0.25p | 0.28p | 0.28p | 0.25p | 16,009 |
| Jan 29, 2025 | 0.25p | 0.27p | 0.25p | 0.25p | 480,383 |
| Jan 22, 2025 | 0.25p | 0.22p | 0.22p | 0.25p | 50,027 |
| Jan 20, 2025 | 0.25p | 0.22p | 0.22p | 0.25p | 6,024 |
| Jan 17, 2025 | 0.25p | 0.22p | 0.22p | 0.25p | 10,000 |
| Jan 15, 2025 | 0.25p | 0.27p | 0.27p | 0.27p | 800,000 |
| Jan 13, 2025 | 0.25p | 0.25p | 0.22p | 0.25p | 508,669 |
| Jan 10, 2025 | 0.23p | 0.25p | 0.25p | 0.25p | 500,000 |
| Jan 9, 2025 | 0.23p | 0.25p | 0.25p | 0.23p | 500,000 |
| Jan 8, 2025 | 0.25p | 0.25p | 0.22p | 0.23p | 1,447,986 |
| Jan 7, 2025 | 0.25p | 0.22p | 0.22p | 0.25p | 6,682 |
| Jan 3, 2025 | 0.25p | 0.22p | 0.22p | 0.25p | 429,657 |
| Dec 23, 2024 | 0.25p | 0.33p | 0.21p | 0.25p | 4,866,896 |
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
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.