Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arkle Res (ARK) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Mar 2026 (Mon) 0.575 0.575 0.575 0.575 1,621,374
27th Mar 2026 (Fri) 0.575 0.575 0.575 0.575 316,488
26th Mar 2026 (Thu) 0.50 0.575 0.50 0.575 7,180,165
25th Mar 2026 (Wed) 0.50 0.50 0.50 0.50 2,503,596
24th Mar 2026 (Tue) 0.525 0.525 0.50 0.50 1,100,000
23rd Mar 2026 (Mon) 0.55 0.55 0.50 0.525 6,892,060
20th Mar 2026 (Fri) 0.60 0.60 0.55 0.55 1,378,050
19th Mar 2026 (Thu) 0.60 0.60 0.60 0.60 593,256
18th Mar 2026 (Wed) 0.625 0.61 0.60 0.60 2,197,539
17th Mar 2026 (Tue) 0.65 0.65 0.625 0.625 4,347,158
16th Mar 2026 (Mon) 0.675 0.675 0.65 0.65 7,584,418
13th Mar 2026 (Fri) 0.65 0.70 0.65 0.675 17,868,112
12th Mar 2026 (Thu) 0.60 0.65 0.60 0.65 15,143,672
11th Mar 2026 (Wed) 0.625 0.725 0.60 0.60 30,238,534
10th Mar 2026 (Tue) 0.55 0.65 0.55 0.625 11,365,652
9th Mar 2026 (Mon) 0.55 0.58 0.58 0.58 3,783,943
6th Mar 2026 (Fri) 0.55 0.55 0.55 0.55 4,386,157
5th Mar 2026 (Thu) 0.55 0.55 0.55 0.55 13,495,135
4th Mar 2026 (Wed) 0.55 0.55 0.55 0.55 3,403,395
3rd Mar 2026 (Tue) 0.55 0.55 0.55 0.55 2,153,044
2nd Mar 2026 (Mon) 0.55 0.55 0.55 0.55 9,021,129
27th Feb 2026 (Fri) 0.525 0.525 0.525 0.525 4,064,258
26th Feb 2026 (Thu) 0.575 0.575 0.525 0.525 7,937,107
25th Feb 2026 (Wed) 0.505 0.525 0.505 0.525 8,917,549
24th Feb 2026 (Tue) 0.505 0.505 0.505 0.505 19,358,471
23rd Feb 2026 (Mon) 0.505 0.505 0.505 0.505 2,635,948
20th Feb 2026 (Fri) 0.525 0.525 0.495 0.495 13,990,723
19th Feb 2026 (Thu) 0.525 0.525 0.525 0.525 241,157
18th Feb 2026 (Wed) 0.525 0.525 0.525 0.525 1,885,136
17th Feb 2026 (Tue) 0.51 0.525 0.495 0.525 12,940,147
16th Feb 2026 (Mon) 0.475 0.51 0.475 0.51 5,298,824
13th Feb 2026 (Fri) 0.475 0.475 0.475 0.475 2,601,898
12th Feb 2026 (Thu) 0.475 0.475 0.475 0.475 404,068
11th Feb 2026 (Wed) 0.465 0.475 0.465 0.475 7,300,000
10th Feb 2026 (Tue) 0.475 0.475 0.475 0.475 7,416,027
9th Feb 2026 (Mon) 0.445 0.475 0.445 0.475 28,876,089
6th Feb 2026 (Fri) 0.445 0.445 0.445 0.445 14,568,333
5th Feb 2026 (Thu) 0.485 0.485 0.445 0.445 4,555,573
4th Feb 2026 (Wed) 0.50 0.515 0.485 0.485 1,703,451
3rd Feb 2026 (Tue) 0.50 0.50 0.50 0.50 9,498,811
2nd Feb 2026 (Mon) 0.50 0.50 0.50 0.50 1,382,105
FTSE 100 Latest
Value10,196.49
Change68.53