Arkle Resources PLC (ARK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.2750

-0.0250

(-8.33%)

At close: 02:13PM BST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
17 Apr 2024	0.3000	0.2900	0.2600	0.2750	0.2750	3,887,220
16 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
15 Apr 2024	0.3000	0.2750	0.2720	0.3000	0.3000	200,725
12 Apr 2024	0.3000	0.3300	0.3300	0.3000	0.3000	132,165
11 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
10 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
09 Apr 2024	0.3000	0.2750	0.2600	0.3000	0.3000	1,404,970
08 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Apr 2024	0.3000	0.3390	0.2720	0.3000	0.3000	713,518
04 Apr 2024	0.2750	0.3400	0.3390	0.3000	0.3000	1,132,248
03 Apr 2024	0.2750	0.2660	0.2660	0.2750	0.2750	32,501
02 Apr 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
28 Mar 2024	0.3000	0.2650	0.2650	0.2750	0.2750	1,250,000
27 Mar 2024	0.3000	0.3000	0.2660	0.2750	0.2750	191,163
26 Mar 2024	0.3000	0.3250	0.3250	0.3000	0.3000	126,449
25 Mar 2024	0.3000	0.3280	0.2660	0.3000	0.3000	456,309
22 Mar 2024	0.3000	0.3000	0.2600	0.2600	0.2600	1,316,615
21 Mar 2024	0.3000	0.2660	0.2650	0.3000	0.3000	438,680
20 Mar 2024	0.3000	0.3500	0.2650	0.3000	0.3000	387,938
19 Mar 2024	0.3000	0.3250	0.3250	0.3000	0.3000	44,492
18 Mar 2024	0.3000	0.2650	0.2650	0.3000	0.3000	188,680
15 Mar 2024	0.3000	0.2670	0.2670	0.3000	0.3000	200,000
14 Mar 2024	0.3000	0.2650	0.2500	0.3000	0.3000	13,053,572
13 Mar 2024	0.2750	0.2850	0.2830	0.3000	0.3000	773,462
12 Mar 2024	0.3000	0.2650	0.2650	0.2750	0.2750	150,000
11 Mar 2024	0.3250	0.3000	0.2650	0.2750	0.2750	529,759
08 Mar 2024	0.3250	0.3390	0.3140	0.3250	0.3250	339,197
07 Mar 2024	0.3250	0.3140	0.3140	0.3250	0.3250	35,000
06 Mar 2024	0.3250	0.3000	0.3000	0.3250	0.3250	1,600
05 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
04 Mar 2024	0.3250	0.3500	0.3140	0.3250	0.3250	1,878,573
01 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	133,463
29 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
28 Feb 2024	0.3500	0.3250	0.3250	0.3250	0.3250	2,349
27 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
26 Feb 2024	0.3500	0.3260	0.3260	0.3500	0.3500	250,000
23 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
22 Feb 2024	0.3500	0.3850	0.3850	0.3500	0.3500	13
21 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
20 Feb 2024	0.3500	0.3250	0.3250	0.3500	0.3500	50,127
19 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 Feb 2024	0.3250	0.3480	0.3130	0.3500	0.3500	1,899,466
15 Feb 2024	0.3250	0.3500	0.3500	0.3250	0.3250	1,800
14 Feb 2024	0.3250	0.3500	0.3500	0.3250	0.3250	9,286
13 Feb 2024	0.3750	0.3500	0.3130	0.3250	0.3250	1,359,564
12 Feb 2024	0.3750	0.3630	0.3630	0.3750	0.3750	250,000
09 Feb 2024	0.3750	0.3630	0.3600	0.3750	0.3750	212,538
08 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
07 Feb 2024	0.4250	0.4000	0.3500	0.3750	0.3750	747,555
06 Feb 2024	0.4250	0.4000	0.4000	0.4250	0.4250	20,362
05 Feb 2024	0.4250	0.4500	0.4000	0.4250	0.4250	71,848
02 Feb 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
01 Feb 2024	0.4250	0.4010	0.4010	0.4250	0.4250	250,000
31 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
30 Jan 2024	0.4250	0.4200	0.4200	0.4250	0.4250	1,000,000
29 Jan 2024	0.4000	0.4250	0.4000	0.4250	0.4250	910,342
26 Jan 2024	0.4250	0.4900	0.3850	0.4000	0.4000	9,527,130
25 Jan 2024	0.4000	0.4490	0.4490	0.4000	0.4000	12,100
24 Jan 2024	0.4000	0.4490	0.4490	0.4000	0.4000	100,000
23 Jan 2024	0.4000	0.4490	0.4490	0.4000	0.4000	40,000
22 Jan 2024	0.4000	0.3880	0.3880	0.4000	0.4000	245,639
19 Jan 2024	0.4000	0.3880	0.3880	0.4000	0.4000	50,262
18 Jan 2024	0.4000	0.4490	0.3880	0.4000	0.4000	41,129
17 Jan 2024	0.3750	0.4490	0.3850	0.4000	0.4000	880,917
16 Jan 2024	0.3750	0.4500	0.4400	0.3750	0.3750	1,975,956
15 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
12 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
11 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
10 Jan 2024	0.3750	0.3880	0.3880	0.3750	0.3750	825,000
09 Jan 2024	0.3750	0.3880	0.3880	0.3750	0.3750	400,000
08 Jan 2024	0.3500	0.3980	0.3340	0.3750	0.3750	2,323,397
05 Jan 2024	0.3500	0.3800	0.3330	0.3500	0.3500	602,569
04 Jan 2024	0.3500	0.3990	0.3630	0.3500	0.3500	601,056
03 Jan 2024	0.3500	0.3980	0.3630	0.3500	0.3500	260,000
02 Jan 2024	0.3500	0.4000	0.3630	0.3500	0.3500	512,693
29 Dec 2023	0.3500	0.4000	0.4000	0.3500	0.3500	270,000
28 Dec 2023	0.4250	0.4440	0.3900	0.3500	0.3500	452,692
27 Dec 2023	0.4250	0.4440	0.4000	0.4250	0.4250	312,234
22 Dec 2023	0.4250	0.4440	0.4000	0.4250	0.4250	270,403
21 Dec 2023	0.4500	0.5000	0.4050	0.4250	0.4250	1,683,781
20 Dec 2023	0.4750	0.5430	0.4010	0.4500	0.4500	5,380,179
19 Dec 2023	0.4000	0.5000	0.4290	0.4750	0.4750	2,546,175
18 Dec 2023	0.3500	0.4300	0.3800	0.4000	0.4000	1,897,123
15 Dec 2023	0.3500	0.3850	0.3800	0.3500	0.3500	131,561
14 Dec 2023	0.3250	0.3900	0.3450	0.3500	0.3500	2,185,962
13 Dec 2023	0.3750	0.3900	0.3100	0.3250	0.3250	5,482,985
12 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
11 Dec 2023	0.3750	0.3660	0.3500	0.3750	0.3750	1,744,823
08 Dec 2023	0.3750	0.3950	0.3950	0.3750	0.3750	367,088
07 Dec 2023	0.3750	0.3660	0.3660	0.3750	0.3750	2,413
06 Dec 2023	0.3750	0.3660	0.3650	0.3750	0.3750	179,850
05 Dec 2023	0.4250	0.4000	0.3620	0.3750	0.3750	1,486,085
04 Dec 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
01 Dec 2023	0.4250	0.4490	0.4490	0.4250	0.4250	400,000
30 Nov 2023	0.4500	0.4900	0.4020	0.4250	0.4250	3,313,546
29 Nov 2023	0.5750	0.5800	0.4200	0.4500	0.4500	8,608,646
28 Nov 2023	0.4000	0.5350	0.4000	0.5000	0.5000	7,304,844
27 Nov 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
24 Nov 2023	0.4000	0.3620	0.3620	0.4000	0.4000	1,194,799
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,457.09+1,529.70(+1.55%)

Arkle Resources PLC (ARK.L)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,457.09
+1,529.70(+1.55%)