UK markets closed

Arc Minerals Limited (ARCM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.6250-0.0750 (-2.03%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20213.65003.72503.52503.62503.62503,360,382
14 Oct 20213.75003.77003.55003.70003.70004,699,786
13 Oct 20213.25003.85003.23003.75003.75006,185,892
12 Oct 20213.80003.77503.61003.75003.75002,914,595
11 Oct 20213.60003.89003.54203.80003.80004,419,672
08 Oct 20213.60003.68003.41503.60003.60006,088,875
07 Oct 20213.60003.68803.52203.60003.60001,897,332
06 Oct 20213.75003.80003.51503.60003.60004,458,960
05 Oct 20213.65003.78703.52003.75003.75003,688,213
04 Oct 20213.70003.77803.60503.70003.70003,316,210
01 Oct 20213.80003.88003.62503.70003.70002,496,846
30 Sept 20213.70003.90003.65003.80003.80001,913,210
29 Sept 20213.80003.89003.63903.70003.70003,974,546
28 Sept 20213.90003.94003.60003.80003.80006,382,811
27 Sept 20214.00004.05003.82003.90003.90003,451,540
24 Sept 20214.00004.05003.76904.00004.00008,212,199
23 Sept 20214.15004.19903.95004.00004.000011,469,255
22 Sept 20214.25004.84503.75704.15004.150085,747,338
21 Sept 20213.27503.34003.25003.32503.32503,481,049
20 Sept 20213.45003.42503.15003.27503.27505,024,116
17 Sept 20213.27503.52503.25503.45003.450011,592,567
16 Sept 20213.27503.30003.25003.27503.27501,747,485
15 Sept 20213.30003.33003.25003.30003.30002,689,319
14 Sept 20213.32503.37003.26603.30003.30003,741,640
13 Sept 20213.36003.37503.22103.32503.32501,797,432
10 Sept 20213.30003.50003.30003.45003.45006,394,364
09 Sept 20213.40003.38003.25103.30003.30002,875,496
08 Sept 20213.45003.45003.33003.40003.40001,703,994
07 Sept 20213.35003.59503.32003.45003.45005,392,953
06 Sept 20213.35003.45003.30003.45003.45003,660,161
03 Sept 20213.25003.37003.12003.35003.35005,298,291
02 Sept 20213.30003.26303.20003.25003.25002,197,707
01 Sept 20213.40003.36703.16703.30003.30004,321,736
31 Aug 20213.45003.50003.30003.40003.40005,500,080
27 Aug 20213.55003.60003.40503.45003.45005,433,537
26 Aug 20213.80003.80403.50603.55003.55002,371,530
25 Aug 20213.60003.89003.60003.80003.800010,561,078
24 Aug 20213.30003.62303.26803.55003.55007,766,084
23 Aug 20213.30003.34903.25003.30003.30001,577,085
20 Aug 20213.30003.34003.27303.30003.30001,197,212
19 Aug 20213.37503.42503.21503.30003.30005,582,809
18 Aug 20213.40003.48903.30903.42503.42502,337,867
17 Aug 20213.42503.46003.35103.40003.40002,760,233
16 Aug 20213.35003.50003.27503.40003.40005,070,359
13 Aug 20213.37503.44303.25203.35003.35002,160,179
12 Aug 20213.35003.44303.31303.37503.3750982,690
11 Aug 20213.37503.43003.35003.35003.35002,918,351
10 Aug 20213.37503.44903.35003.37503.37502,247,816
09 Aug 20213.55003.55003.35103.37503.37502,265,059
06 Aug 20213.50003.59003.30003.55003.55005,435,304
05 Aug 20213.45003.60003.30003.50003.50007,656,015
04 Aug 20213.70003.74003.42503.70003.70004,047,744
03 Aug 20213.75003.75003.63603.70003.7000933,268
02 Aug 20213.75003.79903.60203.75003.75003,822,377
30 Jul 20213.65003.89003.60003.75003.75004,320,551
29 Jul 20213.47503.70003.37003.65003.65009,740,292
28 Jul 20213.77503.78903.40003.47503.47509,461,065
27 Jul 20213.77503.80003.75003.77503.77502,104,902
26 Jul 20213.90003.90003.75103.77503.77502,443,238
23 Jul 20213.90003.94403.81503.82003.8200935,005
22 Jul 20213.90003.95503.85003.90003.90002,475,693
21 Jul 20213.90003.90003.85503.90003.90002,143,056
20 Jul 20213.77504.00003.75003.90003.900011,385,262
19 Jul 20213.82504.00003.75003.81003.81008,666,922
16 Jul 20213.82503.87503.80003.82503.82504,705,508
15 Jul 20213.87503.90003.85003.90003.90003,293,738
14 Jul 20213.97503.99003.75003.87503.875010,567,874
13 Jul 20214.05004.20003.95003.97503.975012,246,055
12 Jul 20214.42504.43503.90004.10004.100013,755,333
09 Jul 20214.20005.00003.56004.42504.425057,197,907
08 Jul 20215.00005.02504.89005.00005.00004,248,819
07 Jul 20215.05005.07204.80005.00005.00006,009,477
06 Jul 20215.05005.08805.01805.05005.05003,353,605
05 Jul 20214.90005.09004.83305.05005.05006,192,328
02 Jul 20214.95004.94304.76904.90004.90004,571,174
01 Jul 20215.05005.03304.92604.95004.95002,156,079
30 Jun 20215.05005.07505.00005.05005.05002,303,819
29 Jun 20215.05005.08704.91505.05005.05003,698,815
28 Jun 20215.20005.23505.00005.02005.02004,551,701
25 Jun 20215.30005.27505.04105.20005.20005,514,953
24 Jun 20215.30005.40005.21005.30005.30004,049,477
23 Jun 20215.35005.40005.00005.30005.30008,892,262
22 Jun 20215.55005.70005.22005.35005.35005,902,304
21 Jun 20215.40005.59905.30005.55005.55002,622,458
18 Jun 20215.45005.49005.20005.40005.40005,203,817
17 Jun 20215.75005.78905.36705.45005.45006,200,111
16 Jun 20215.75005.87005.70105.74005.74003,159,658
15 Jun 20215.75005.80005.70005.75005.75001,575,428
14 Jun 20215.50006.00005.47505.85005.85006,330,889
11 Jun 20215.45005.59805.20505.50005.50008,565,897
10 Jun 20215.60005.70005.31005.50005.50006,482,350
09 Jun 20215.75005.90005.50005.60005.60007,481,888
08 Jun 20215.85005.90005.60805.70005.70004,775,334
07 Jun 20215.95006.00005.80005.85005.85001,653,065
04 Jun 20216.00006.10005.80805.95005.95001,859,730
03 Jun 20216.10006.09505.90006.00006.00002,755,547
02 Jun 20216.10006.20006.00006.08006.08003,667,121
01 Jun 20216.10006.20006.01506.10006.10001,940,794
28 May 20216.00006.19005.90206.10006.10002,185,246
27 May 20215.90006.10005.86706.00006.00004,367,340
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...