UK Markets closed

Arkle Resources PLC (ARK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.50000.0000 (0.00%)
At close: 03:57PM GMT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022------
29 Nov 20220.52500.54000.50000.50000.5000298,578
28 Nov 20220.52500.54900.50000.52500.52502,705,219
25 Nov 20220.55000.59900.51400.52500.52504,158,773
24 Nov 20220.52500.73500.51300.55000.550019,849,459
23 Nov 20220.55000.51000.47700.47500.47502,088,083
22 Nov 20220.55000.58900.50100.55000.5500640,000
21 Nov 20220.55000.51000.50100.55000.5500615,000
18 Nov 20220.55000.57000.51800.55000.5500351,575
17 Nov 20220.47500.57500.44500.55000.55001,593,183
16 Nov 20220.47500.47500.47500.47500.4750-
15 Nov 20220.52500.53000.43100.47500.47501,063,899
14 Nov 20220.47500.54000.54000.52500.5250120,901
11 Nov 20220.45000.57000.45000.55000.55006,917,910
10 Nov 20220.40000.51900.43500.47500.47503,794,119
09 Nov 20220.40000.40000.40000.40000.4000-
08 Nov 20220.45000.43500.37100.40000.40002,177,424
07 Nov 20220.45000.48000.40100.45000.45001,475,000
04 Nov 20220.45000.41100.41100.45000.450057,127
03 Nov 20220.47500.45100.45100.45000.450049,228
02 Nov 20220.47500.47500.47500.47500.4750-
01 Nov 20220.47500.48300.48300.47500.475065,109
31 Oct 20220.47500.47500.47500.47500.4750-
28 Oct 20220.47500.48500.45100.47500.47502,025,000
27 Oct 20220.50000.50000.45000.47500.47501,619,257
26 Oct 20220.50000.49500.45000.50000.5000400,000
25 Oct 20220.50000.54000.54000.50000.500043,000
24 Oct 20220.50000.54000.45000.50000.5000841,058
21 Oct 20220.50000.50000.50000.50000.5000-
20 Oct 20220.55000.51000.51000.50000.50008,231
19 Oct 20220.55000.50300.50100.55000.550071,089
18 Oct 20220.55000.53800.53800.55000.5500100,000
17 Oct 20220.55000.53800.50100.55000.5500171,011
14 Oct 20220.52500.55000.50000.55000.55001,242,865
13 Oct 20220.57500.55000.50100.52500.5250389,835
12 Oct 20220.57500.55100.55100.57500.57501,001
11 Oct 20220.57500.59500.59500.57500.575015,000
10 Oct 20220.57500.55000.55000.57500.5750160,299
07 Oct 20220.57500.57500.57500.57500.5750-
06 Oct 20220.57500.55100.55000.57500.575077,264
05 Oct 20220.57500.55000.55000.57500.5750500,000
04 Oct 20220.57500.60000.58500.57500.5750664,273
03 Oct 20220.57500.58500.55000.57500.575063,488
30 Sept 20220.57500.59000.58500.57500.5750116,924
29 Sept 20220.65000.60000.55100.57500.5750781,323
28 Sept 20220.65000.62000.60000.65000.6500209,635
27 Sept 20220.65000.62000.62000.65000.6500500,000
26 Sept 20220.65000.60100.60000.60000.6000148,582
23 Sept 20220.65000.60000.60000.65000.650050,000
22 Sept 20220.65000.62000.57800.65000.65001,817,196
21 Sept 20220.62500.63000.60000.65000.6500329,163
20 Sept 20220.62500.63000.60000.62500.6250365,323
16 Sept 20220.62500.60100.60100.62500.625048,193
15 Sept 20220.60000.65100.60000.62500.62501,189,026
14 Sept 20220.60000.62400.57100.60000.60002,511,827
13 Sept 20220.60000.62500.56200.60000.60001,344,676
12 Sept 20220.60000.60000.60000.60000.6000-
09 Sept 20220.60000.62800.62800.60000.6000100,000
08 Sept 20220.62500.60100.60100.60000.6000302,077
07 Sept 20220.62500.62500.62500.62500.6250-
06 Sept 20220.62500.63000.60100.62500.6250579,528
05 Sept 20220.62500.63000.63000.62500.6250650,000
02 Sept 20220.62500.62500.62500.62500.6250-
01 Sept 20220.62500.62500.62500.62500.6250-
31 Aug 20220.62500.60100.60100.62500.625020,000
30 Aug 20220.62500.60100.60100.62500.625050,000
26 Aug 20220.62500.63000.63000.62500.6250226,382
25 Aug 20220.62500.60100.60100.62500.625040,000
24 Aug 20220.62500.63700.60100.62500.62505,457,826
23 Aug 20220.65000.60200.60100.62500.6250206,282
22 Aug 20220.65000.64000.64000.65000.6500500,000
19 Aug 20220.62500.63000.63000.65000.6500240,000
18 Aug 20220.62500.64000.60000.62500.62501,315,000
17 Aug 20220.72500.71200.60600.62500.62505,532,245
16 Aug 20220.72500.71200.71200.72500.72501,172
15 Aug 20220.75000.71200.71000.72500.7250100,745
12 Aug 20220.77500.71000.71000.75000.75001,000,000
11 Aug 20220.77500.72000.71500.77500.77505,723
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...