UK Markets close in 5 hrs 19 mins

Arkle Resources PLC (ARK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.8477-0.0523 (-5.81%)
As of 10:14AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20210.85100.85100.81000.84770.84771,864,163
25 Oct 2021------
22 Oct 20210.90000.92400.85100.90000.90001,641,944
21 Oct 20210.85000.93800.82500.90000.90001,008,589
20 Oct 20210.90000.91000.85000.85000.85001,636,352
19 Oct 20210.92500.93300.85000.90000.90003,892,712
18 Oct 20210.82500.93400.82500.92500.92505,138,585
15 Oct 20210.77500.83400.76300.82500.82502,577,940
14 Oct 20210.77500.79900.75600.77500.77502,294,631
13 Oct 20210.80000.79500.75100.77500.77501,702,737
12 Oct 20210.77500.79800.77000.80000.8000725,594
11 Oct 20210.85000.83600.76900.77500.77502,024,566
08 Oct 20210.85000.89000.80700.85000.8500156,131
07 Oct 20210.80000.84500.77000.85000.85001,639,778
06 Oct 20210.77500.80000.76000.80000.80001,404,491
05 Oct 20210.77500.90000.75000.77500.77509,695,543
04 Oct 20210.77500.79800.75300.77500.7750124,957
01 Oct 20210.77500.79800.75500.77500.7750239,169
30 Sept 20210.80000.84000.75500.77500.7750655,882
29 Sept 20210.77500.79800.77500.77500.775025,112
28 Sept 20210.77500.79800.78700.77500.7750750,248
27 Sept 20210.77500.79800.75000.77500.775053,958
24 Sept 20210.77500.79800.75000.77500.77501,216,041
23 Sept 20210.77500.79800.75500.77500.7750133,487
22 Sept 20210.77500.79800.77500.77500.7750701,200
21 Sept 20210.77500.79500.72000.75000.7500602,825
20 Sept 20210.82500.84300.75000.77500.77502,659,839
17 Sept 20210.77500.83800.79200.82500.82503,786,094
16 Sept 20210.77500.79400.75500.77500.7750262,382
15 Sept 20210.82500.84800.76000.77500.77503,775,960
14 Sept 20210.90000.89700.81500.82500.82505,736,560
13 Sept 20210.86500.90000.85100.90000.90002,147,587
10 Sept 20210.77501.28000.75100.95000.950051,269,836
09 Sept 20210.77500.78000.75200.77500.775088,521
08 Sept 20210.72500.78000.71300.77500.77504,398,816
07 Sept 20210.72500.74800.74400.72500.7250110,198
06 Sept 20210.72500.75000.71300.72500.72501,424,938
03 Sept 20210.72500.75000.71500.72500.7250158,473
02 Sept 20210.72500.75000.71300.72500.725041,390
01 Sept 20210.72500.74800.70700.72500.72501,000,715
31 Aug 20210.72500.74800.71300.72500.7250370,884
27 Aug 20210.72500.75000.72200.72500.7250267,370
26 Aug 20210.72500.75000.71000.72500.72501,182,747
25 Aug 20210.72500.74800.73800.72500.7250272,946
24 Aug 20210.72500.74800.71200.72500.7250168,216
23 Aug 20210.72500.74800.73800.72500.72501,264
20 Aug 20210.72500.74800.71000.72500.7250797,052
19 Aug 20210.72500.74800.73800.72500.7250266,148
18 Aug 20210.75000.74900.70700.72500.72501,107,584
17 Aug 20210.77500.77000.75000.75000.7500380,934
16 Aug 20210.77500.78500.75000.77500.7750252,073
13 Aug 20210.77500.78500.75000.77500.7750100,756
12 Aug 20210.77500.80000.75000.77500.77501,379,527
11 Aug 20210.77500.78500.75100.77500.7750373,579
10 Aug 20210.77500.78500.75100.77500.77508,873
09 Aug 20210.77500.78500.75000.77500.7750182,651
06 Aug 20210.77500.78800.75100.77500.7750918,394
05 Aug 20210.77500.80000.76100.77500.77501,768,221
04 Aug 20210.80000.84900.76300.77500.77502,610,980
03 Aug 20210.80000.82000.75500.80000.80001,430,430
02 Aug 20210.80000.82000.75500.80000.8000236,206
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 20210.92500.92500.80500.82500.82506,743,832
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 20210.95001.00000.91100.95000.95002,087,835
25 Jun 20210.95000.99800.90300.95000.9500832,614
24 Jun 20210.95001.07000.90300.95000.95003,017,240
23 Jun 20210.95000.99000.90300.95000.9500299,657
22 Jun 20210.95000.99000.90300.95000.95001,613,351
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...