UK Markets closed

Arkle Resources PLC (ARK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.80000.0000 (0.00%)
At close: 4:14PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.80000.82000.75600.80000.8000248,581
29 Jul 20210.80000.82000.75500.80000.8000275,329
28 Jul 20210.80000.82000.75600.80000.8000551,079
27 Jul 20210.80000.82000.77000.80000.80007,889
26 Jul 20210.80000.82000.77000.80000.8000308,186
23 Jul 20210.80000.82500.77500.80000.8000395,942
22 Jul 20210.82500.83000.79700.80000.80002,076,061
21 Jul 20210.82500.83000.80100.82500.8250440,478
20 Jul 20210.82500.83300.80100.82500.8250453,605
19 Jul 20210.82500.83300.80100.82500.8250220,522
16 Jul 20210.90000.87500.80100.82500.82504,640,510
15 Jul 20210.92500.91000.85000.90000.9000833,848
14 Jul 20210.82500.89000.77800.92500.92504,707,609
13 Jul 20210.00930.00930.00810.00820.00826,743,832
12 Jul 20211.02501.07501.00001.05001.05003,377,781
09 Jul 20211.00001.12300.96001.02501.02507,587,228
08 Jul 20211.00001.04000.95001.00001.00001,811,734
07 Jul 20211.04501.01800.95001.00001.0000699,882
06 Jul 20211.04501.10000.95501.04501.04501,114,861
05 Jul 20211.04501.13100.95501.04501.04503,615,818
02 Jul 20210.97501.09300.96501.04501.04501,873,290
01 Jul 20210.95001.04000.94000.97500.97502,926,746
30 Jun 20210.95000.93900.91100.95000.950014,256
29 Jun 20210.95001.00000.91100.95000.9500210,290
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20210.95000.94800.87500.95000.95004,783,589
18 Jun 20210.87500.97500.86200.95000.95004,940,459
17 Jun 20210.90000.90000.85000.87500.8750908,199
16 Jun 20210.87501.05000.85800.90000.90007,788,806
15 Jun 20210.87500.87500.87500.87500.8750827,727
14 Jun 20210.87500.89000.87300.87500.8750963,803
11 Jun 20210.87500.89000.85100.87500.87502,398,942
10 Jun 20210.87500.90000.82500.87500.8750459,748
09 Jun 20210.87500.87200.85100.87500.8750215,125
08 Jun 20210.87500.90000.85000.87500.87501,633,049
07 Jun 20210.87500.87500.85000.87500.87501,207,279
04 Jun 20210.87500.90000.87300.87500.87504,078,404
03 Jun 20210.87500.90000.85300.87500.8750851,035
02 Jun 20210.87500.90000.85300.87500.87501,496,915
01 Jun 20210.87500.89500.86700.87500.87501,089,019
28 May 20210.87500.87000.86000.87500.8750179,980
27 May 20210.90000.95000.86700.87500.87501,408,182
26 May 20210.92500.91500.86000.90000.90001,305,507
25 May 20210.92500.92500.90000.92500.92501,019,709
24 May 20210.92500.95000.90100.92500.9250680,728
21 May 20211.07501.10000.90000.92500.925010,091,225
20 May 20210.87500.90000.85200.87500.87501,811,617
19 May 20210.87500.89900.85000.87500.87501,953,784
18 May 20210.87500.89900.86000.87500.87501,483,864
17 May 20210.87500.89900.85000.87500.8750576,465
14 May 20210.87500.90000.85100.87500.8750994,510
13 May 20210.92500.89000.85000.87500.87505,912,368
12 May 20210.92500.95200.82200.92500.92502,701,066
11 May 20210.82500.95200.82500.92500.92501,985,935
10 May 20210.80000.84900.77500.82500.82501,663,823
07 May 20210.80000.84800.77500.80000.8000201,972
06 May 20210.80000.83500.76000.80000.80002,437,141
05 May 20210.82500.85000.75000.80000.80005,066,572
04 May 20210.85000.86000.80100.82500.82502,056,903
30 Apr 20210.85000.86800.80100.85000.85001,211,996
29 Apr 20210.85000.86800.81900.85000.8500837,709
28 Apr 20210.85000.86800.80300.85000.85001,134,712
27 Apr 20210.82500.83500.80300.85000.85001,913,004
26 Apr 20210.87500.87000.80300.82500.82507,084,526
23 Apr 20210.87500.90000.85100.87500.87502,344,188
22 Apr 20211.00001.08800.85500.87500.87504,802,820
21 Apr 20210.87500.89900.86000.87500.87501,713,357
20 Apr 20210.90000.94800.86800.87500.87502,885,773
19 Apr 20210.90000.94800.86800.90000.90001,604,914
16 Apr 20210.90000.94800.86800.90000.9000814,126
15 Apr 20210.90000.94800.86800.90000.90003,078,635
14 Apr 20210.90000.94800.86800.90000.90002,990,387
13 Apr 20210.92501.03500.86000.90000.900020,006,413
12 Apr 20210.90001.15000.90001.10001.100064,878,487
09 Apr 20210.87500.89300.85600.87500.87502,672,890
08 Apr 20210.87500.88400.85100.87500.8750908,771
07 Apr 20210.85000.88500.88000.85000.8500463,469
06 Apr 20210.82500.88900.81300.85000.85002,142,494
01 Apr 20210.82500.83400.81700.82500.82501,145,001
31 Mar 20210.82500.84900.81300.82500.82502,263,814
30 Mar 20210.82500.83800.80100.82500.8250811,786
29 Mar 20210.82500.89000.81300.82500.8250548,361
26 Mar 20210.85000.89000.81300.85000.85001,923,075
25 Mar 20210.90000.92500.80900.85000.85002,214,707
24 Mar 20210.87500.89000.85100.87500.8750410,312
23 Mar 20210.87500.90000.85100.87500.8750402,685
22 Mar 20210.90000.94800.85100.87500.87501,075,426
19 Mar 20210.90000.94800.85500.90000.9000741,045
18 Mar 20210.87500.95000.85100.90000.90002,508,744
17 Mar 20210.90000.92800.86300.87500.8750326,967
16 Mar 20210.87500.94000.85100.90000.90003,164,457
15 Mar 20210.87500.89900.85100.87500.8750550,450
12 Mar 20210.92500.94000.85100.87500.87503,674,732
11 Mar 20210.95001.00000.86500.92500.92502,856,192
10 Mar 20210.95000.99000.90100.95000.95001,043,490
09 Mar 20210.92501.00000.90100.95000.9500940,247
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...