ARK.L - Arkle Resources PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
17 Feb 20201.30001.20001.20001.30001.3000125,000
14 Feb 20201.35001.22901.20001.30001.3000566,435
13 Feb 20201.30001.35001.35001.35001.3500250,000
12 Feb 20201.30001.35001.20001.30001.3000118,724
11 Feb 20201.30001.30001.30001.30001.3000-
10 Feb 20201.30001.30001.30001.30001.3000-
07 Feb 20201.30001.35001.35001.30001.300033,961
06 Feb 20201.45001.32501.25001.30001.3000502,561
05 Feb 20201.32501.59001.30601.45001.45001,829,610
04 Feb 20201.12501.40001.15001.27501.27501,272,124
03 Feb 20201.12501.12501.12501.12501.1250-
31 Jan 20201.12501.12501.12501.12501.1250-
30 Jan 20201.12501.12501.12501.12501.1250-
29 Jan 20201.12501.01001.01001.12501.125030,000
28 Jan 20201.12501.01001.01001.12501.125013,846
27 Jan 20201.17501.10001.00001.12501.1250259,355
24 Jan 20201.17501.17501.17501.17501.1750-
23 Jan 20201.17501.17501.17501.17501.1750-
22 Jan 20201.17501.11801.10001.17501.1750194,401
21 Jan 20201.17501.17501.17501.17501.1750-
20 Jan 20201.17501.17501.17501.17501.1750-
17 Jan 20201.17501.17501.17501.17501.1750-
16 Jan 20201.17501.17501.17501.17501.1750-
15 Jan 20201.17501.22001.11801.17501.175044,770
14 Jan 20201.17501.11801.11801.17501.175050,000
13 Jan 20201.17501.22001.11801.17501.1750200,000
10 Jan 20201.17501.22001.22001.17501.175048,092
09 Jan 20201.17501.11801.11801.17501.17501,234
08 Jan 20201.17501.23201.10301.17501.1750626,388
07 Jan 20201.17501.11801.11801.17501.175074,500
06 Jan 20201.17501.13601.13601.17501.1750300,000
03 Jan 20201.17501.23901.10301.17501.1750690,000
02 Jan 20201.17501.15001.15001.17501.175037,000
31 Dec 20191.17501.17501.17501.17501.1750-
30 Dec 20191.17501.24001.15001.17501.1750328,892
27 Dec 20191.17501.17501.17501.17501.1750-
24 Dec 20191.17501.17501.17501.17501.1750-
23 Dec 20191.17501.23001.23001.17501.1750119,782
20 Dec 20191.17501.12501.12501.17501.1750200,000
19 Dec 20191.17501.15001.15001.17501.1750122,000
18 Dec 20191.25001.25001.15001.17501.175024,110
17 Dec 20191.17501.17501.17501.17501.1750-
16 Dec 20191.17501.17501.17501.17501.1750-
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
*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