Arc Minerals Limited (ARCM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6750 | 1.7240 | 1.6110 | 1.7000 | 1.7000 | 14,208,120 |
| 25 Apr 2024 | 1.6750 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 4,758,961 |
| 24 Apr 2024 | 1.7250 | 1.7350 | 1.6750 | 1.6750 | 1.6750 | 2,949,944 |
| 23 Apr 2024 | 1.7000 | 1.7350 | 1.6760 | 1.7250 | 1.7250 | 2,734,976 |
| 22 Apr 2024 | 1.7250 | 1.7030 | 1.6600 | 1.7000 | 1.7000 | 4,259,548 |
| 19 Apr 2024 | 1.6500 | 1.7400 | 1.6300 | 1.7250 | 1.7250 | 16,510,634 |
| 18 Apr 2024 | 1.6750 | 1.6730 | 1.6290 | 1.6500 | 1.6500 | 2,206,589 |
| 17 Apr 2024 | 1.6750 | 1.6900 | 1.6180 | 1.6750 | 1.6750 | 8,928,725 |
| 16 Apr 2024 | 1.7250 | 1.7280 | 1.6500 | 1.6750 | 1.6750 | 7,806,277 |
| 15 Apr 2024 | 1.7750 | 1.7790 | 1.7030 | 1.7250 | 1.7250 | 5,888,903 |
| 12 Apr 2024 | 1.7750 | 1.8000 | 1.7630 | 1.7750 | 1.7750 | 2,640,658 |
| 11 Apr 2024 | 1.8000 | 1.8160 | 1.7500 | 1.7750 | 1.7750 | 7,264,206 |
| 10 Apr 2024 | 1.8250 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 5,078,372 |
| 09 Apr 2024 | 1.8500 | 1.8990 | 1.8000 | 1.8250 | 1.8250 | 8,076,854 |
| 08 Apr 2024 | 1.8000 | 1.9220 | 1.7800 | 1.8500 | 1.8500 | 31,637,719 |
| 05 Apr 2024 | 1.8000 | 1.8010 | 1.7630 | 1.8000 | 1.8000 | 11,144,639 |
| 04 Apr 2024 | 1.8250 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 5,509,463 |
| 03 Apr 2024 | 1.7000 | 1.8280 | 1.6500 | 1.8250 | 1.8250 | 13,546,290 |
| 02 Apr 2024 | 1.6750 | 1.7500 | 1.6500 | 1.6750 | 1.6750 | 11,618,677 |
| 28 Mar 2024 | 1.7250 | 1.7360 | 1.6650 | 1.6750 | 1.6750 | 7,161,799 |
| 27 Mar 2024 | 1.7750 | 1.7800 | 1.7000 | 1.7250 | 1.7250 | 26,235,110 |
| 26 Mar 2024 | 1.7750 | 1.8340 | 1.7700 | 1.7750 | 1.7750 | 20,541,818 |
| 25 Mar 2024 | 1.7750 | 1.8000 | 1.7500 | 1.7750 | 1.7750 | 35,370,071 |
| 22 Mar 2024 | 1.7500 | 1.8000 | 1.7510 | 1.7750 | 1.7750 | 12,804,416 |
| 21 Mar 2024 | 1.7750 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 11,152,603 |
| 20 Mar 2024 | 1.7750 | 1.7850 | 1.7500 | 1.7750 | 1.7750 | 4,171,713 |
| 19 Mar 2024 | 1.7750 | 1.8000 | 1.7000 | 1.7750 | 1.7750 | 8,812,015 |
| 18 Mar 2024 | 1.8500 | 1.8370 | 1.7370 | 1.7750 | 1.7750 | 8,929,294 |
| 15 Mar 2024 | 1.8000 | 1.8900 | 1.7880 | 1.8500 | 1.8500 | 12,961,488 |
| 14 Mar 2024 | 1.7250 | 1.8500 | 1.7440 | 1.8000 | 1.8000 | 8,605,531 |
| 13 Mar 2024 | 1.7750 | 1.8000 | 1.7280 | 1.7250 | 1.7250 | 11,027,181 |
| 12 Mar 2024 | 1.8000 | 1.8500 | 1.7550 | 1.7750 | 1.7750 | 43,631,340 |
| 11 Mar 2024 | 1.9250 | 1.9900 | 1.8750 | 1.9000 | 1.9000 | 9,828,631 |
| 08 Mar 2024 | 1.8500 | 1.9400 | 1.8250 | 1.9000 | 1.9000 | 31,374,180 |
| 07 Mar 2024 | 1.9750 | 1.9900 | 1.8100 | 1.8400 | 1.8400 | 33,336,295 |
| 06 Mar 2024 | 2.0500 | 2.0750 | 1.9160 | 1.9750 | 1.9750 | 6,241,905 |
| 05 Mar 2024 | 2.0750 | 2.0900 | 2.0010 | 2.0500 | 2.0500 | 8,284,060 |
| 04 Mar 2024 | 2.1000 | 2.1380 | 2.0500 | 2.0750 | 2.0750 | 3,762,767 |
| 01 Mar 2024 | 2.2250 | 2.2300 | 2.0280 | 2.1000 | 2.1000 | 23,129,263 |
| 29 Feb 2024 | 2.2750 | 2.3400 | 2.2100 | 2.2250 | 2.2250 | 4,076,402 |
| 28 Feb 2024 | 2.3000 | 2.3150 | 2.2600 | 2.2750 | 2.2750 | 1,907,015 |
| 27 Feb 2024 | 2.3250 | 2.3250 | 2.2650 | 2.3000 | 2.3000 | 2,419,848 |
| 26 Feb 2024 | 2.2750 | 2.4990 | 2.2600 | 2.3250 | 2.3250 | 7,943,660 |
| 23 Feb 2024 | 2.2750 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 3,064,735 |
| 22 Feb 2024 | 2.3250 | 2.3350 | 2.2500 | 2.2750 | 2.2750 | 2,022,085 |
| 21 Feb 2024 | 2.3750 | 2.3850 | 2.3100 | 2.3250 | 2.3250 | 2,224,631 |
| 20 Feb 2024 | 2.3750 | 2.4000 | 2.3500 | 2.3750 | 2.3750 | 2,412,137 |
| 19 Feb 2024 | 2.3500 | 2.4850 | 2.3280 | 2.3750 | 2.3750 | 7,105,071 |
| 16 Feb 2024 | 2.3000 | 2.3900 | 2.2600 | 2.3500 | 2.3500 | 9,204,643 |
| 15 Feb 2024 | 2.3250 | 2.3500 | 2.2750 | 2.3000 | 2.3000 | 2,587,645 |
| 14 Feb 2024 | 2.3250 | 2.3390 | 2.3000 | 2.3250 | 2.3250 | 1,578,929 |
| 13 Feb 2024 | 2.3250 | 2.3980 | 2.3000 | 2.3250 | 2.3250 | 2,962,874 |
| 12 Feb 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3250 | 2.3250 | 1,894,984 |
| 09 Feb 2024 | 2.3000 | 2.4600 | 2.2500 | 2.2750 | 2.2750 | 11,025,698 |
| 08 Feb 2024 | 2.3750 | 2.4000 | 2.3100 | 2.3250 | 2.3250 | 5,257,068 |
| 07 Feb 2024 | 2.3750 | 2.4500 | 2.3500 | 2.3750 | 2.3750 | 9,290,521 |
| 06 Feb 2024 | 2.4250 | 2.4240 | 2.3500 | 2.3750 | 2.3750 | 13,380,705 |
| 05 Feb 2024 | 2.4250 | 2.4500 | 2.4000 | 2.4250 | 2.4250 | 4,285,469 |
| 02 Feb 2024 | 2.4500 | 2.5000 | 2.4100 | 2.5000 | 2.5000 | 3,770,392 |
| 01 Feb 2024 | 2.5250 | 2.5450 | 2.4250 | 2.4500 | 2.4500 | 3,002,289 |
| 31 Jan 2024 | 2.6500 | 2.6680 | 2.4500 | 2.5250 | 2.5250 | 11,803,478 |
| 30 Jan 2024 | 2.6250 | 2.6500 | 2.4540 | 2.6500 | 2.6500 | 9,938,466 |
| 29 Jan 2024 | 2.7250 | 2.7450 | 2.5800 | 2.6000 | 2.6000 | 2,454,560 |
| 26 Jan 2024 | 2.7500 | 2.7950 | 2.6900 | 2.7500 | 2.7500 | 2,242,144 |
| 25 Jan 2024 | 2.8250 | 3.1500 | 2.7300 | 2.7500 | 2.7500 | 6,966,449 |
| 24 Jan 2024 | 2.7750 | 2.9500 | 2.7180 | 2.8400 | 2.8400 | 2,251,371 |
| 23 Jan 2024 | 2.7000 | 2.8500 | 2.6150 | 2.7750 | 2.7750 | 2,185,643 |
| 22 Jan 2024 | 2.9000 | 2.9480 | 2.6250 | 2.7000 | 2.7000 | 4,982,648 |
| 19 Jan 2024 | 2.8750 | 2.9500 | 2.7200 | 2.7200 | 2.7200 | 4,191,268 |
| 18 Jan 2024 | 2.8750 | 2.8490 | 2.7540 | 2.8750 | 2.8750 | 492,152 |
| 17 Jan 2024 | 2.8500 | 2.9700 | 2.7740 | 2.8750 | 2.8750 | 3,409,341 |
| 16 Jan 2024 | 2.6250 | 2.8360 | 2.5650 | 2.7750 | 2.7750 | 6,385,517 |
| 15 Jan 2024 | 2.6850 | 2.6900 | 2.5200 | 2.6250 | 2.6250 | 4,959,374 |
| 12 Jan 2024 | 2.6500 | 2.6750 | 2.6000 | 2.6500 | 2.6500 | 1,183,715 |
| 11 Jan 2024 | 2.7000 | 2.7880 | 2.6010 | 2.6500 | 2.6500 | 750,136 |
| 10 Jan 2024 | 2.7500 | 2.8000 | 2.6250 | 2.7000 | 2.7000 | 3,185,546 |
| 09 Jan 2024 | 2.9500 | 2.8100 | 2.7100 | 2.7500 | 2.7500 | 4,213,196 |
| 08 Jan 2024 | 2.9500 | 2.9650 | 2.9000 | 2.9500 | 2.9500 | 946,588 |
| 05 Jan 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 1,267,934 |
| 04 Jan 2024 | 3.0000 | 3.0130 | 2.9000 | 2.9500 | 2.9500 | 2,174,961 |
| 03 Jan 2024 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 5,731,816 |
| 02 Jan 2024 | 3.1000 | 3.1980 | 2.9500 | 3.0500 | 3.0500 | 1,377,603 |
| 29 Dec 2023 | 3.2000 | 3.2000 | 3.0330 | 3.1000 | 3.1000 | 588,398 |
| 28 Dec 2023 | 3.1000 | 3.2450 | 3.0150 | 3.2000 | 3.2000 | 1,236,059 |
| 27 Dec 2023 | 3.1500 | 3.2450 | 3.0150 | 3.1000 | 3.1000 | 1,705,526 |
| 22 Dec 2023 | 3.1500 | 3.2400 | 3.0100 | 3.1500 | 3.1500 | 421,906 |
| 21 Dec 2023 | 3.2000 | 3.2460 | 3.1000 | 3.1500 | 3.1500 | 3,671,961 |
| 20 Dec 2023 | 3.0750 | 3.3000 | 3.0000 | 3.2000 | 3.2000 | 2,431,079 |
| 19 Dec 2023 | 3.0750 | 3.1400 | 3.0680 | 3.0750 | 3.0750 | 2,995,905 |
| 18 Dec 2023 | 3.0750 | 3.1250 | 3.0650 | 3.0750 | 3.0750 | 841,045 |
| 15 Dec 2023 | 3.0750 | 3.1440 | 3.0000 | 3.0000 | 3.0000 | 1,982,507 |
| 14 Dec 2023 | 3.0750 | 3.1400 | 3.0000 | 3.0750 | 3.0750 | 1,625,825 |
| 13 Dec 2023 | 3.2500 | 3.1880 | 3.0150 | 3.1500 | 3.1500 | 8,811,386 |
| 12 Dec 2023 | 3.0500 | 3.2360 | 3.0250 | 3.2500 | 3.2500 | 2,787,499 |
| 11 Dec 2023 | 3.0500 | 3.0990 | 3.0000 | 3.0500 | 3.0500 | 729,294 |
| 08 Dec 2023 | 3.1000 | 3.1440 | 3.0170 | 3.0500 | 3.0500 | 3,213,606 |
| 07 Dec 2023 | 3.1500 | 3.1920 | 2.9750 | 3.1000 | 3.1000 | 2,291,985 |
| 06 Dec 2023 | 3.1500 | 3.2000 | 3.1250 | 3.1500 | 3.1500 | 1,014,291 |
| 05 Dec 2023 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 608,582 |
| 04 Dec 2023 | 3.3000 | 3.4480 | 3.1150 | 3.1500 | 3.1500 | 1,943,327 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.