UK markets closed

Arkle Resources PLC (ARK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.77500.0000 (0.00%)
At close: 03:14PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.71950.71950.71500.77500.77505,723
10 Aug 20220.82500.78700.78700.77500.7750250,000
09 Aug 20220.82500.78700.75000.82500.8250248,543
08 Aug 20220.82500.86000.75000.82500.82502,399
05 Aug 20220.77500.87800.70200.82500.82503,435,814
04 Aug 20220.75000.82500.82500.77500.7750125,000
03 Aug 20220.77500.82500.82500.77500.77502,000
02 Aug 20220.77500.70200.70000.77500.77504,000,000
01 Aug 20220.75000.70200.70000.77500.7750201,675
29 Jul 20220.77500.70000.70000.77500.775050,000
28 Jul 20220.72500.79000.72500.77500.7750626,552
27 Jul 20220.72500.70000.70000.72500.725011,162
26 Jul 20220.72500.79000.79000.72500.725017,609
25 Jul 20220.65000.79000.67300.72500.72501,870,137
22 Jul 20220.65000.62900.62900.65000.650015,000
21 Jul 20220.65000.62900.62900.65000.650045,000
20 Jul 20220.65000.62900.62900.65000.650035,732
19 Jul 20220.65000.62400.62400.65000.6500500,000
18 Jul 20220.65000.67900.62200.65000.65001,100,000
15 Jul 20220.65000.69000.62900.65000.6500750,000
14 Jul 20220.65000.70000.69000.65000.6500750,000
13 Jul 20220.65000.65000.65000.65000.6500-
12 Jul 20220.65000.60100.60100.65000.6500196,399
11 Jul 20220.60000.69000.64900.65000.650029,065
08 Jul 20220.60000.60200.57200.60000.600056,968
07 Jul 20220.60000.64900.60200.60000.6000457,588
06 Jul 20220.65000.64900.60200.60000.6000453,420
05 Jul 20220.65000.60900.60100.65000.650085,122
04 Jul 20220.65000.65000.65000.65000.6500-
01 Jul 20220.65000.67500.63600.65000.6500238,628
30 Jun 20220.72500.70000.56000.65000.65004,334,036
29 Jun 20220.72500.73800.70000.72500.7250155,988
28 Jun 20220.70000.74200.74200.72500.7250200,000
27 Jun 20220.72500.73800.69000.70000.7000922,113
24 Jun 20220.72500.70800.70800.72500.7250359,779
23 Jun 20220.82500.88200.75000.72500.72504,570,920
22 Jun 20220.75000.72500.71500.75000.75001,759,383
21 Jun 20220.82500.79000.71000.75000.75001,833,041
20 Jun 20220.75000.78500.71300.82500.82503,545,763
17 Jun 20220.75000.79900.70000.75000.75003,969,266
16 Jun 20220.72500.89500.72500.75000.75004,880,007
15 Jun 20220.72500.73800.73800.72500.7250250,000
14 Jun 20220.75000.70000.70000.72500.7250237,002
13 Jun 20220.70000.80000.70000.75000.75004,417,660
10 Jun 20220.70000.65900.65900.70000.7000759,859
09 Jun 20220.70000.74800.67000.70000.7000494,844
08 Jun 20220.70000.72500.72500.70000.700010,000
07 Jun 20220.70000.72500.66500.70000.7000512,155
06 Jun 20220.70000.66600.66600.70000.7000391,166
01 Jun 20220.72500.75000.66600.70000.7000107,345
31 May 20220.72500.72500.72500.72500.7250-
30 May 20220.75000.75000.70000.72500.72501,287,654
27 May 20220.75000.71000.71000.75000.75001,159
26 May 20220.77500.77500.72100.75000.75001,671,648
25 May 20220.72500.90000.72100.77500.77505,977,829
24 May 20220.70000.75000.68300.72500.7250757,173
23 May 20220.70000.75000.68000.70000.7000631,660
20 May 20220.75000.75000.70000.70000.70001,835,233
19 May 20220.75000.73500.70200.75000.7500935,967
18 May 20220.75000.76800.70200.75000.7500193,220
17 May 20220.75000.76800.70200.75000.75006,224
16 May 20220.75000.70200.70200.75000.750013,492
13 May 20220.75000.70200.70200.75000.750073,683
12 May 20220.75000.77000.70200.75000.7500133,214
11 May 20220.75000.70200.70200.75000.7500141,689
10 May 20220.75000.70200.70000.75000.7500385,725
09 May 20220.77500.83000.70100.75000.75002,478,407
06 May 20220.72500.85000.70000.77500.77502,459,975
05 May 20220.75000.77200.66700.72500.72503,383,313
04 May 20220.75000.79000.71300.75000.75001,242,022
03 May 20220.72500.79000.65000.75000.75002,556,712
29 Apr 20220.72500.80000.60000.72500.72504,817,006
28 Apr 20220.72500.76000.65000.72500.7250313,421
27 Apr 20220.72500.80000.66700.72500.7250316,161
26 Apr 20220.72500.76500.66500.72500.7250234,775
25 Apr 20220.75000.78000.66500.72500.7250437,070
22 Apr 20220.75000.75000.75000.75000.7500-
21 Apr 20220.75000.78000.71800.75000.750062,345
20 Apr 20220.75000.71800.71800.75000.7500384
19 Apr 20220.75000.78000.71700.75000.75001,099,615
14 Apr 20220.75000.78500.71700.75000.7500129,561
13 Apr 20220.75000.78500.71700.75000.7500328,583
12 Apr 20220.75000.78300.78300.75000.7500127,795
11 Apr 20220.75000.78300.70000.75000.7500266,751
08 Apr 20220.75000.80000.70000.75000.7500279,883
07 Apr 20220.75000.78300.70000.75000.7500471,504
06 Apr 20220.75000.78300.71100.75000.75001,005,317
05 Apr 20220.75000.79000.70000.75000.75001,586,156
04 Apr 20220.75000.79400.71500.75000.75001,352,031
01 Apr 20220.72500.75000.70500.75000.7500776,850
31 Mar 20220.72500.75000.70000.72500.7250960,528
30 Mar 20220.75000.78500.61000.72500.72502,437,652
29 Mar 20220.75000.90000.70000.75000.75006,497,713
28 Mar 20220.80000.80000.70000.75000.75001,456,515
25 Mar 20220.80000.87700.72600.80000.8000640,537
24 Mar 20220.80000.80000.80000.80000.8000-
23 Mar 20220.80000.85000.73000.80000.8000603,343
22 Mar 20220.80000.85000.72000.80000.8000529,179
21 Mar 20220.80000.90000.70000.80000.80002,047,159
18 Mar 20220.65000.83700.69900.80000.80001,896,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...