1. Share Prices

  2. Arkle Resources PLC (ARK)

0.25p+0.00 (+0.00%)23 Dec 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arkle Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 23, 20240.25p0.33p0.21p0.25p4,866,896
Dec 20, 20240.25p0.28p0.28p0.25p100,000
Dec 16, 20240.25p0.22p0.22p0.25p1,362,445
Dec 13, 20240.25p0.22p0.22p0.25p429,819
Dec 12, 20240.25p0.28p0.23p0.25p1,228,931
Dec 10, 20240.25p0.28p0.23p0.25p420,000
Dec 9, 20240.25p0.24p0.24p0.25p250,000
Dec 6, 20240.25p0.27p0.27p0.25p365,971
Dec 5, 20240.25p0.29p0.27p0.25p1,125,861
Dec 2, 20240.25p0.27p0.27p0.25p258,745
Nov 29, 20240.25p0.27p0.21p0.25p1,362,397
Nov 28, 20240.25p0.21p0.20p0.25p30,256
Nov 26, 20240.25p0.21p0.21p0.25p200,000
Nov 25, 20240.25p0.27p0.21p0.25p260,000
Nov 18, 20240.25p0.21p0.21p0.25p9,040
Nov 13, 20240.25p0.21p0.21p0.25p7,145
Nov 11, 20240.25p0.21p0.21p0.25p236,241
Nov 8, 20240.25p0.27p0.21p0.25p3,090,818
Nov 7, 20240.25p0.27p0.27p0.25p360
Nov 5, 20240.25p0.25p0.21p0.25p600,616
Nov 4, 20240.25p0.24p0.24p0.25p41,000
Nov 1, 20240.25p0.22p0.21p0.25p1,000,000
Oct 31, 20240.25p0.28p0.28p0.25p409,493
Oct 29, 20240.25p0.27p0.27p0.25p18,504
Oct 28, 20240.25p0.21p0.21p0.25p94,270
Oct 25, 20240.25p0.21p0.20p0.25p399,608
Oct 24, 20240.25p0.25p0.25p0.25p10,000
Oct 23, 20240.20p0.28p0.24p0.25p1,676,783
Oct 18, 20240.20p0.24p0.24p0.20p36,818
Oct 17, 20240.20p0.24p0.24p0.20p10,000
Oct 15, 20240.20p0.23p0.19p0.20p476,366
Oct 14, 20240.20p0.19p0.19p0.20p165,808
Oct 11, 20240.20p0.19p0.19p0.20p89,333
Oct 10, 20240.20p0.23p0.23p0.20p1,025,235
Oct 9, 20240.20p0.23p0.17p0.20p308,624
Oct 7, 20240.20p0.23p0.17p0.20p17,379
Oct 4, 20240.20p0.24p0.17p0.20p4,293,596
Oct 3, 20240.20p0.17p0.17p0.20p29,120
Oct 2, 20240.25p0.21p0.17p0.20p3,925,729
Sep 27, 20240.25p0.26p0.26p0.25p182,691
Sep 23, 20240.25p0.21p0.21p0.25p34,000
Sep 19, 20240.25p0.28p0.21p0.25p640,485
Sep 18, 20240.25p0.25p0.25p0.25p301,200
Sep 16, 20240.23p0.21p0.21p0.23p113,813
Sep 13, 20240.23p0.25p0.25p0.23p710,200
Sep 12, 20240.19p0.25p0.21p0.23p2,598,993
Sep 11, 20240.19p0.23p0.23p0.19p26,555
Sep 9, 20240.19p0.18p0.18p0.19p304,300
Sep 6, 20240.20p0.20p0.17p0.19p2,800,916
Sep 5, 20240.23p0.20p0.20p0.20p400,000
1234
Showing 1 to 50 of 166

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
Wood Group (John) PLC68.704.73
Ithaca Energy PLC115.404.53
Ocado Group PLC311.403.01
Fresnillo PLC637.502.57
Centrica PLC136.602.25
Rolls-Royce Holdings PLC581.002.18

Fallers

CompanyPrice% Chg
Elementis PLC140.00-3.58
Integrafin Holdings PLC335.00-3.04
Plus500 LTD2,632.00-2.81
Big Yellow Group PLC936.48-2.45
Foresight Group Holdings Limited401.00-2.43
Bank Of Georgia Group PLC4,600.00-2.34