ARK.L - Arkle Resources PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20200.77500.84000.77500.80000.80001,413,594
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
09 Jun 20200.92500.93800.85000.87500.87503,754,279
08 Jun 20200.92500.98800.90000.92500.92508,196,837
05 Jun 20200.95000.99000.92900.92500.92505,133,880
04 Jun 20201.02501.09400.93800.95000.95005,048,329
03 Jun 20200.95001.00000.90600.95000.95005,549,933
02 Jun 20201.05001.04500.92900.95000.95004,100,949
01 Jun 20200.95001.07800.91001.05001.05005,963,955
29 May 20201.00001.02400.91300.95000.95006,575,389
28 May 20201.05001.07700.96601.00001.00005,465,547
27 May 20200.95001.19900.93301.05001.050018,563,947
26 May 20201.05001.05300.91000.95000.95006,769,485
22 May 20201.00001.08700.87701.05001.050013,845,980
21 May 20201.05001.08800.95601.00001.000010,905,403
20 May 20200.95001.18700.93301.05001.050023,397,148
19 May 20200.95001.00000.85000.95000.950021,655,233
18 May 20200.85001.07700.82200.95000.950071,780,853
15 May 20200.52501.58000.45001.12501.125050,865,815
14 May 20200.60000.60000.50000.55000.55001,810,219
13 May 20200.72500.70000.51000.60000.6000710,522
12 May 20200.75000.72500.70000.72500.7250343,858
11 May 20200.80000.70000.70000.75000.7500101,782
07 May 20200.82500.70000.70000.80000.8000160,000
06 May 20200.85000.88000.70000.82500.8250579,039
05 May 20200.90000.84500.70000.85000.8500708,400
04 May 20200.90000.80000.80000.90000.900021,904
01 May 20200.90000.87500.80000.90000.900047,784
30 Apr 20201.00001.00000.80000.90000.9000492,876
29 Apr 20200.90001.19500.90001.00001.000012,005,748
28 Apr 20200.60001.00000.64000.85000.85005,013,742
27 Apr 20200.60000.64000.52200.60000.6000212,110
24 Apr 20200.60000.64000.64000.60000.6000146,156
23 Apr 20200.60000.64800.64800.60000.600010,000
22 Apr 20200.60000.64800.64800.60000.600050,000
21 Apr 20200.50000.69000.50000.60000.60002,988,654
20 Apr 20200.50000.50000.50000.50000.5000-
17 Apr 20200.50000.60000.42500.50000.5000150,170
16 Apr 20200.50000.50000.50000.50000.5000-
15 Apr 20200.50000.50000.50000.50000.5000350,000
14 Apr 20200.50000.50000.40000.50000.5000963,359
09 Apr 20200.50000.60000.58000.50000.5000333,757
08 Apr 20200.50000.50000.50000.50000.5000-
07 Apr 20200.50000.58000.50000.50000.5000448,043
06 Apr 20200.55000.50000.50000.50000.5000100,000
03 Apr 20200.55000.58000.58000.55000.550017,155
02 Apr 20200.55000.51000.51000.55000.5500113,000
01 Apr 20200.55000.55000.55000.55000.5500-
31 Mar 20200.60000.70000.52000.55000.5500946,441
30 Mar 20200.60000.70000.70000.60000.600073,000
27 Mar 20200.65000.70000.70000.60000.6000310,750
26 Mar 20200.80000.90000.70000.80000.800033,901
25 Mar 20200.85000.87000.70500.80000.80001,218,613
24 Mar 20200.85000.70000.70000.85000.850018,869
23 Mar 20200.85000.85000.85000.85000.8500-
20 Mar 20200.85000.70000.70000.85000.850028,000
19 Mar 20200.95000.90000.90000.85000.850050,000
18 Mar 20201.05000.81000.81001.00001.0000262,724
17 Mar 20201.10000.90000.90001.10001.100055,000
16 Mar 20201.15000.91000.91001.10001.1000223,035
13 Mar 20201.15001.15001.15001.15001.1500-
12 Mar 20201.15001.15001.15001.15001.1500-
11 Mar 20201.20001.10001.10001.15001.1500182,057
10 Mar 20201.20001.10001.00001.20001.2000147,344
09 Mar 20201.20001.10001.10001.20001.200013,511
06 Mar 20201.30001.22001.22001.30001.3000250,000
05 Mar 20201.30001.30001.30001.30001.3000-
04 Mar 20201.35001.30501.30001.30001.3000144,904
03 Mar 20201.35001.40001.30001.35001.350032,921
02 Mar 20201.35001.35001.35001.35001.3500-
28 Feb 20201.40001.31001.30001.35001.3500148,656
27 Feb 20201.40001.37501.31501.40001.4000103,000
26 Feb 20201.40001.50001.35501.40001.4000715,026
25 Feb 20201.30001.65201.36301.40001.40001,532,611
24 Feb 20201.30001.40001.22901.30001.3000208,076
21 Feb 20201.30001.40001.40001.30001.3000100,000
20 Feb 20201.30001.30001.30001.30001.3000-
19 Feb 20201.20001.30001.12501.30001.3000946,953
18 Feb 20201.30001.20001.17501.20001.2000175,342
*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