Shares Magazine
16.50p-0.70 (-4.07%)22 Apr 2025, 15:45
Arrow Exploration Corp. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 16.50p | 17.25p | 16.29p | 17.20p | 493,196 |
| Apr 16, 2025 | 15.50p | 16.73p | 15.33p | 16.50p | 488,440 |
| Apr 15, 2025 | 16.00p | 16.50p | 15.21p | 15.75p | 379,857 |
| Apr 14, 2025 | 15.00p | 16.35p | 15.11p | 16.00p | 1,248,036 |
| Apr 11, 2025 | 15.75p | 16.00p | 14.50p | 15.00p | 1,221,569 |
| Apr 10, 2025 | 16.25p | 17.50p | 15.25p | 15.50p | 2,060,807 |
| Apr 9, 2025 | 16.25p | 16.18p | 14.00p | 15.50p | 2,026,625 |
| Apr 8, 2025 | 16.25p | 16.63p | 15.50p | 16.50p | 785,972 |
| Apr 7, 2025 | 16.75p | 16.50p | 14.67p | 16.00p | 1,703,072 |
| Apr 4, 2025 | 18.50p | 19.00p | 16.00p | 16.50p | 2,336,067 |
| Apr 3, 2025 | 20.25p | 20.03p | 18.17p | 18.50p | 1,280,634 |
| Apr 2, 2025 | 19.50p | 20.50p | 19.50p | 20.25p | 850,937 |
| Apr 1, 2025 | 18.50p | 19.63p | 18.50p | 19.50p | 948,872 |
| Mar 31, 2025 | 18.50p | 19.00p | 18.06p | 18.50p | 147,921 |
| Mar 28, 2025 | 18.50p | 19.00p | 18.00p | 18.50p | 515,778 |
| Mar 27, 2025 | 18.50p | 18.60p | 18.18p | 18.50p | 140,328 |
| Mar 26, 2025 | 18.50p | 18.64p | 18.14p | 18.50p | 40,050 |
| Mar 25, 2025 | 17.48p | 18.50p | 16.90p | 18.50p | 852,243 |
| Mar 24, 2025 | 17.38p | 17.70p | 17.25p | 17.48p | 213,149 |
| Mar 21, 2025 | 17.60p | 17.64p | 17.15p | 17.48p | 149,688 |
| Mar 20, 2025 | 17.75p | 17.73p | 17.50p | 17.60p | 570,328 |
| Mar 19, 2025 | 17.75p | 17.73p | 17.50p | 17.75p | 74,381 |
| Mar 18, 2025 | 17.75p | 18.00p | 17.50p | 17.75p | 170,466 |
| Mar 17, 2025 | 17.50p | 18.00p | 17.60p | 17.75p | 294,994 |
| Mar 14, 2025 | 17.50p | 18.00p | 17.20p | 17.50p | 513,776 |
| Mar 13, 2025 | 17.25p | 18.40p | 17.18p | 17.75p | 2,506,649 |
| Mar 12, 2025 | 17.63p | 17.70p | 17.08p | 17.25p | 1,162,817 |
| Mar 11, 2025 | 17.75p | 17.73p | 17.26p | 17.63p | 545,153 |
| Mar 10, 2025 | 18.00p | 18.50p | 17.50p | 17.75p | 107,886 |
| Mar 7, 2025 | 17.75p | 18.22p | 17.00p | 18.00p | 1,141,179 |
| Mar 6, 2025 | 18.00p | 18.50p | 17.50p | 17.75p | 479,383 |
| Mar 5, 2025 | 17.75p | 18.20p | 17.42p | 18.00p | 646,937 |
| Mar 4, 2025 | 18.75p | 18.62p | 17.17p | 17.75p | 1,273,481 |
| Mar 3, 2025 | 19.00p | 19.50p | 18.68p | 18.75p | 271,493 |
| Feb 28, 2025 | 19.00p | 19.18p | 18.57p | 19.00p | 271,783 |
| Feb 27, 2025 | 19.50p | 19.59p | 18.68p | 19.00p | 446,231 |
| Feb 26, 2025 | 19.50p | 20.00p | 19.20p | 19.50p | 369,068 |
| Feb 25, 2025 | 19.50p | 19.78p | 19.11p | 19.50p | 337,092 |
| Feb 24, 2025 | 19.75p | 20.00p | 19.22p | 19.50p | 446,738 |
| Feb 21, 2025 | 19.50p | 19.80p | 19.50p | 19.75p | 268,484 |
| Feb 20, 2025 | 19.25p | 19.50p | 19.00p | 19.50p | 432,197 |
| Feb 19, 2025 | 19.50p | 20.00p | 18.68p | 19.25p | 599,748 |
| Feb 18, 2025 | 20.50p | 21.00p | 19.05p | 19.50p | 1,262,685 |
| Feb 17, 2025 | 20.75p | 21.00p | 20.02p | 20.25p | 1,439,244 |
| Feb 14, 2025 | 20.00p | 21.50p | 20.16p | 21.00p | 1,553,529 |
| Feb 13, 2025 | 19.50p | 20.28p | 19.32p | 20.00p | 1,155,376 |
| Feb 12, 2025 | 20.00p | 20.50p | 19.19p | 19.50p | 1,014,569 |
| Feb 11, 2025 | 19.50p | 20.00p | 19.00p | 19.75p | 1,946,579 |
| Feb 10, 2025 | 20.25p | 20.50p | 19.00p | 19.50p | 1,157,200 |
| Feb 7, 2025 | 20.00p | 20.50p | 19.22p | 19.85p | 1,742,303 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,557.00 | 6.64 |
| Vistry Group PLC | 614.20 | 3.72 |
| Foresight Group Holdings Limited | 353.50 | 3.67 |
| Bunzl PLC | 2,356.00 | 2.97 |
| Itv PLC | 77.70 | 2.91 |
| Watches Of Switzerland Group PLC | 360.20 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 509.00 | -9.11 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Senior PLC | 119.20 | -5.55 |
| Wh Smith PLC | 885.00 | -4.94 |
| Dcc PLC | 4,750.00 | -4.62 |
| Jtc PLC | 806.00 | -4.39 |