UK markets closed

Arkle Resources PLC (ARK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.1250-0.0250 (-2.17%)
At close: 4:33PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20201.18501.24001.00571.12501.12505,459,330
27 Oct 20201.30001.21301.12601.15001.15002,960,196
26 Oct 20201.35001.49901.11301.30001.30005,785,535
23 Oct 20201.15001.49901.11301.35001.350016,226,823
22 Oct 20201.17501.20001.05001.15001.15003,676,996
21 Oct 20201.22501.25001.06901.17501.17505,894,381
20 Oct 20201.20001.48801.12501.22501.225014,332,690
19 Oct 20201.12501.30001.02001.20001.200015,955,730
16 Oct 20200.97501.27700.91201.12501.125016,520,046
15 Oct 20200.97500.99900.91200.97500.9750999,615
14 Oct 20201.00000.99000.91000.97500.97502,718,592
13 Oct 20200.85001.00000.87801.00001.00005,835,893
12 Oct 20200.85000.87800.77000.85000.85001,993,458
09 Oct 20200.85000.84200.77700.85000.85002,166,841
08 Oct 20200.85000.84200.80000.85000.85001,174,681
07 Oct 20200.85000.85000.76300.85000.85001,364,978
06 Oct 20200.87500.86000.77500.85000.85004,693,107
05 Oct 20200.87500.87300.80000.87500.87502,800,876
02 Oct 20200.87500.87500.80100.87500.87501,455,807
01 Oct 20200.87500.87500.81000.87500.8750994,514
30 Sep 20200.92500.95000.81000.87500.87503,712,951
29 Sep 20200.92500.90000.85000.92500.92505,908,502
28 Sep 20200.85000.94000.85000.92500.92504,176,464
25 Sep 20200.92501.04900.82500.85000.850012,995,102
24 Sep 20200.92500.93900.85000.92500.92501,240,887
23 Sep 20200.90000.90000.82200.85000.85003,076,326
22 Sep 20200.90001.00000.10000.90000.90004,190,575
21 Sep 20200.95000.97500.81800.90000.90003,843,956
18 Sep 20200.97500.97000.91100.95000.9500298,177
17 Sep 20201.00000.99600.95000.97500.97501,525,375
16 Sep 20201.00000.99700.95001.00001.0000596,391
15 Sep 20201.00001.02500.95201.00001.00001,342,071
14 Sep 20200.95001.09000.93901.00001.00003,983,976
11 Sep 20200.95000.99900.91500.95000.95001,625,989
10 Sep 20200.95001.05000.90001.00001.00005,780,328
09 Sep 20200.95001.09800.92500.95000.95008,289,412
08 Sep 20201.05001.08000.91600.95000.95006,320,939
07 Sep 20200.95001.09600.92501.05001.05005,813,153
04 Sep 20201.10001.13800.90400.95000.95006,037,324
03 Sep 20201.00001.21801.02201.10001.100011,679,003
02 Sep 20201.00001.02200.95001.00001.0000322,036
01 Sep 20201.00001.02500.95001.00001.0000539,581
28 Aug 20201.02501.00000.95001.00001.0000437,327
27 Aug 20201.05001.01300.95001.05001.05001,050,221
26 Aug 20201.05001.07301.01301.05001.050028,106
25 Aug 20201.10001.14401.00001.05001.05002,734,097
24 Aug 20201.05001.18800.96701.10001.10007,534,514
21 Aug 20201.00001.12100.96701.05001.05005,697,488
20 Aug 20201.00001.02500.90001.00001.0000521,996
19 Aug 20201.02501.09000.95001.02501.02501,789,300
18 Aug 20200.85001.09300.81501.02501.02505,478,600
17 Aug 20200.95000.99900.80000.87500.87506,950,910
14 Aug 20200.87500.98800.80500.95000.95003,774,608
13 Aug 20200.87500.86800.80000.87500.8750562,331
12 Aug 20200.87500.87500.77000.87500.87501,544,509
11 Aug 20200.97500.93000.81100.87500.87502,446,505
10 Aug 20201.00001.07500.90000.97500.97506,506,303
07 Aug 20200.87501.04400.86001.00001.00007,149,439
06 Aug 20200.87500.92500.82000.87500.8750275,729
05 Aug 20200.87500.87400.81500.87500.8750636,010
04 Aug 20200.87500.87000.82000.87500.8750176,048
03 Aug 20200.87500.95000.81500.87500.8750992,131
31 Jul 20200.87500.87500.80300.87500.87502,052,252
30 Jul 20200.87500.89000.81000.87500.87501,123,297
29 Jul 20200.80000.95000.80500.87500.87501,959,902
28 Jul 20200.80000.82500.76800.80000.8000578,109
27 Jul 20200.80000.84400.75500.80000.80003,117,694
24 Jul 20200.80000.83400.76000.80000.80002,145,633
23 Jul 20200.77500.83800.70000.80000.8000699,152
22 Jul 20200.80000.78300.70500.77500.77504,887,140
21 Jul 20200.72500.79700.70500.80000.80003,218,801
20 Jul 20200.77500.75200.68500.72500.72508,090,857
17 Jul 20200.77500.79400.75000.77500.7750234,666
16 Jul 20200.77500.79400.75100.77500.77501,197,142
15 Jul 20200.77500.79500.75100.77500.77501,306,429
14 Jul 20200.80000.82200.75100.77500.7750770,330
13 Jul 20200.80000.82500.75300.80000.80001,455,102
10 Jul 20200.80000.84000.77500.80000.80001,413,594
09 Jul 20200.80000.85000.77000.80000.80002,361,900
08 Jul 20200.90000.86800.75000.80000.8000770,912
07 Jul 20200.85000.91400.82500.90000.90003,109,315
06 Jul 20200.82500.84400.76500.85000.8500679,081
03 Jul 20200.82500.84500.75500.82500.82502,277,073
02 Jul 20200.85000.87000.80000.82500.82501,748,773
01 Jul 20200.85000.87000.81100.85000.8500228,631
30 Jun 20200.85000.83800.83800.85000.8500789,064
29 Jun 20200.85000.88400.83800.85000.8500810,425
26 Jun 20200.85000.88400.83300.85000.8500132,200
25 Jun 20200.92500.92500.81100.85000.85002,896,849
24 Jun 20200.92500.92600.85000.92500.92501,590,737
23 Jun 20200.92501.00000.85000.92500.92501,129,087
22 Jun 20200.87500.92800.82000.92500.92501,610,023
19 Jun 20200.87500.89100.85000.87500.87501,627,185
18 Jun 20200.92500.94800.86300.87500.87503,418,355
17 Jun 20200.92500.94800.87900.92500.9250708,181
16 Jun 20200.92500.93800.87500.92500.9250410,153
15 Jun 20200.94800.96500.86900.92500.9250746,834
12 Jun 20200.95000.93800.86900.87500.87503,065,121
11 Jun 20200.95000.97000.90000.95000.95003,326,719
10 Jun 20200.87500.93000.86900.95000.95003,028,960
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...