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
6th Jan 2026 (Tue) 0.40 0.40 0.40 0.40 97,085
5th Jan 2026 (Mon) 0.40 0.40 0.40 0.40 2,667,072
2nd Jan 2026 (Fri) 0.40 0.40 0.40 0.40 1,000
1st Jan 2026 (Thu) 0.40 0.40 0.40 0.40 0
31st Dec 2025 (Wed) 0.40 0.40 0.40 0.40 2,710,000
30th Dec 2025 (Tue) 0.40 0.40 0.40 0.40 0
29th Dec 2025 (Mon) 0.40 0.40 0.40 0.40 0
26th Dec 2025 (Fri) 0.40 0.40 0.40 0.40 0
25th Dec 2025 (Thu) 0.40 0.40 0.40 0.40 0
24th Dec 2025 (Wed) 0.40 0.40 0.40 0.40 692,320
23rd Dec 2025 (Tue) 0.40 0.40 0.40 0.40 1,300,000
22nd Dec 2025 (Mon) 0.375 0.40 0.375 0.40 6,611,975
19th Dec 2025 (Fri) 0.375 0.375 0.375 0.375 0
18th Dec 2025 (Thu) 0.375 0.375 0.375 0.375 0
17th Dec 2025 (Wed) 0.375 0.375 0.375 0.375 566,140
16th Dec 2025 (Tue) 0.375 0.375 0.375 0.375 0
15th Dec 2025 (Mon) 0.375 0.375 0.375 0.375 950,000
12th Dec 2025 (Fri) 0.375 0.375 0.375 0.375 1,740,000
11th Dec 2025 (Thu) 0.375 0.375 0.375 0.375 27,131
10th Dec 2025 (Wed) 0.375 0.375 0.375 0.375 1,540,000
9th Dec 2025 (Tue) 0.45 0.45 0.375 0.375 4,104,514
8th Dec 2025 (Mon) 0.45 0.45 0.45 0.45 310,293
5th Dec 2025 (Fri) 0.45 0.45 0.45 0.45 400,000
4th Dec 2025 (Thu) 0.45 0.45 0.45 0.45 1,016,958
3rd Dec 2025 (Wed) 0.45 0.45 0.45 0.45 19,853
2nd Dec 2025 (Tue) 0.45 0.45 0.45 0.45 269,294
1st Dec 2025 (Mon) 0.45 0.45 0.45 0.45 1,872,604
28th Nov 2025 (Fri) 0.45 0.45 0.45 0.45 8,911,621
27th Nov 2025 (Thu) 0.375 0.45 0.375 0.45 15,936,491
26th Nov 2025 (Wed) 0.325 0.375 0.325 0.375 8,305,372
25th Nov 2025 (Tue) 0.325 0.325 0.325 0.325 815,646
24th Nov 2025 (Mon) 0.325 0.325 0.325 0.325 150,000
21st Nov 2025 (Fri) 0.35 0.35 0.325 0.325 7,752,943
20th Nov 2025 (Thu) 0.35 0.35 0.35 0.35 418,198
19th Nov 2025 (Wed) 0.35 0.35 0.35 0.35 1,507,654
18th Nov 2025 (Tue) 0.375 0.375 0.35 0.35 3,014,458
17th Nov 2025 (Mon) 0.40 0.40 0.40 0.40 669,574
14th Nov 2025 (Fri) 0.40 0.40 0.40 0.40 537,746
13th Nov 2025 (Thu) 0.40 0.40 0.40 0.40 0
12th Nov 2025 (Wed) 0.425 0.425 0.375 0.40 3,096,561
11th Nov 2025 (Tue) 0.425 0.425 0.425 0.425 641,636
10th Nov 2025 (Mon) 0.425 0.425 0.425 0.425 3,785,429
7th Nov 2025 (Fri) 0.425 0.425 0.425 0.425 138,603
FTSE 100 Latest
Value10,122.73
Change118.16