ARK.L - Arkle Resources PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20191.17501.17501.17501.17501.1750-
12 Dec 20191.17501.17501.17501.17501.1750-
11 Dec 20191.17501.17501.17501.17501.1750-
10 Dec 20191.25001.24001.17001.17501.1750750,000
09 Dec 20191.35001.31201.22001.25001.2500821,522
06 Dec 20191.35001.33501.31201.35001.3500375,316
05 Dec 20191.45001.40001.33501.35001.3500449,289
04 Dec 20191.45001.45001.45001.45001.4500-
03 Dec 20191.45001.40001.40001.45001.450037,388
02 Dec 20191.50001.47501.41501.45001.4500206,961
29 Nov 20191.60001.60001.40001.50001.50001,068,237
28 Nov 20191.50001.69501.40001.60001.60001,763,295
27 Nov 20191.50001.56001.41001.50001.5000268,899
26 Nov 20191.30001.55001.36001.50001.5000578,964
25 Nov 20191.30001.42501.24001.30001.3000670,552
22 Nov 20191.25001.25001.25001.25001.2500-
21 Nov 20191.25001.16001.16001.25001.2500272,932
20 Nov 20191.27501.22001.16001.25001.2500330,000
19 Nov 20191.35001.32501.23001.27501.2750864,129
18 Nov 20191.35001.44701.27501.35001.350048,801
15 Nov 20191.35001.35001.35001.35001.3500-
14 Nov 20191.30001.49001.34501.35001.3500669,003
13 Nov 20191.15001.39401.20001.30001.30001,199,809
12 Nov 20191.15001.15001.15001.15001.1500-
11 Nov 20191.15001.16601.16601.15001.150026,072
08 Nov 20191.15001.16601.16601.15001.150020,749
07 Nov 20191.15001.16601.16601.15001.150044,967
06 Nov 20191.15001.15001.15001.15001.1500-
05 Nov 20191.25001.17501.15001.15001.1500165,016
04 Nov 20191.10001.34501.19201.25001.2500952,869
01 Nov 20191.10001.18001.00001.10001.1000316,478
31 Oct 20191.20001.10001.10001.10001.1000200,296
30 Oct 20191.30001.32001.15001.20001.2000252,411
29 Oct 20191.30001.30001.30001.30001.3000-
28 Oct 20191.30001.22001.20001.30001.300032,408
25 Oct 20191.30001.22001.20001.30001.3000430,710
24 Oct 20191.30001.40001.21501.30001.3000267,005
23 Oct 20191.30001.37501.21501.30001.3000400,766
22 Oct 20191.30001.25001.21501.30001.3000170,713
21 Oct 20191.57501.55001.22001.27501.27501,668,991
18 Oct 20191.20001.63901.12501.57501.57503,306,599
17 Oct 20191.20001.19701.10001.20001.20001,181,928
16 Oct 20191.35001.50001.10001.20001.20001,732,492
15 Oct 20191.05001.23501.06801.20001.20002,037,466
14 Oct 20191.05001.05001.05001.05001.0500-
11 Oct 20191.05001.05001.05001.05001.0500-
10 Oct 20191.00001.10101.01001.05001.0500701,383
09 Oct 20191.00001.00001.00001.00001.0000-
08 Oct 20191.00001.00001.00001.00001.0000-
07 Oct 20191.00001.00001.00001.00001.0000-
04 Oct 20191.10001.01000.97701.00001.0000250,000
03 Oct 20191.10001.01001.01001.10001.1000150,000
02 Oct 20191.10001.01001.01001.10001.1000217,484
01 Oct 20191.10001.01001.01001.10001.100033,503
30 Sep 20191.10001.01001.01001.10001.1000168,133
27 Sep 20190.92501.08900.86501.10001.10001,547,247
26 Sep 20190.92500.86500.86500.92500.925010,643
25 Sep 20190.92500.97500.86200.92500.9250524,330
24 Sep 20190.92500.86200.86200.92500.92502,175
23 Sep 20190.92500.96900.96900.92500.9250101,260
20 Sep 20190.92500.96900.96900.92500.92503,100
19 Sep 20190.92500.87700.87700.92500.9250100,000
18 Sep 20190.92500.87700.87700.92500.925042,809
17 Sep 20190.92501.00000.87700.92500.9250497,057
16 Sep 20190.92500.92500.92500.92500.9250-
13 Sep 20190.97500.92900.90000.92500.9250256,233
12 Sep 20190.97500.97500.97500.97500.9750-
11 Sep 20190.97500.97500.97500.97500.9750-
10 Sep 20190.97500.97500.97500.97500.9750-
09 Sep 20190.97500.97500.97500.97500.9750-
06 Sep 20190.97500.97500.97500.97500.9750-
05 Sep 20190.97500.97500.97500.97500.9750-
04 Sep 20190.97500.98500.90000.97500.9750294,124
03 Sep 20190.97500.97500.97500.97500.9750-
02 Sep 20190.95000.91000.91000.97500.9750100,000
30 Aug 20190.97500.97500.97500.97500.9750-
29 Aug 20190.97500.97500.97500.97500.9750-
28 Aug 20191.00000.95000.95000.97500.9750250,000
27 Aug 20191.00001.00001.00001.00001.0000-
23 Aug 20191.00000.95000.95001.00001.000075,000
22 Aug 20191.00001.00001.00001.00001.0000-
21 Aug 20190.92501.02000.95001.00001.0000696,000
20 Aug 20190.90000.94700.94000.92500.9250425,912
19 Aug 20190.90000.86000.85000.90000.9000205,880
16 Aug 20190.90000.94000.94000.90000.9000500,000
15 Aug 20190.90000.90000.90000.90000.9000-
14 Aug 20190.90000.90000.90000.90000.9000-
13 Aug 20190.90000.90000.90000.90000.9000-
12 Aug 20190.90000.90000.90000.90000.9000-
09 Aug 20190.90000.85000.85000.90000.900010,000
08 Aug 20190.92500.94500.81000.90000.9000140,000
07 Aug 20190.92500.85000.85000.92500.925062,500
06 Aug 20190.92500.85000.85000.92500.925010,000
05 Aug 20190.92500.92500.92500.92500.9250-
02 Aug 20190.92500.98000.83300.92500.9250263,957
01 Aug 20190.95000.95000.95000.95000.9500-
31 Jul 20191.05001.00000.90000.95000.9500720,636
30 Jul 20191.00001.05001.00001.05001.0500428,133
29 Jul 20191.00001.10000.96501.00001.00001,033,387
26 Jul 20191.00001.00001.00001.00001.0000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more