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
8th May 2025 (Thu) 0.25 0.25 0.25 0.25 893,332
7th May 2025 (Wed) 0.25 0.25 0.25 0.25 7,382
6th May 2025 (Tue) 0.25 0.25 0.25 0.25 82,063
5th May 2025 (Mon) 0.30 0.30 0.30 0.30 0
2nd May 2025 (Fri) 0.25 0.25 0.25 0.25 0
1st May 2025 (Thu) 0.25 0.25 0.25 0.25 0
30th Apr 2025 (Wed) 0.25 0.25 0.25 0.25 0
29th Apr 2025 (Tue) 0.25 0.275 0.25 0.25 7,014,524
28th Apr 2025 (Mon) 0.275 0.275 0.275 0.275 0
25th Apr 2025 (Fri) 0.275 0.275 0.275 0.275 0
24th Apr 2025 (Thu) 0.275 0.275 0.275 0.275 0
23rd Apr 2025 (Wed) 0.275 0.275 0.275 0.275 0
22nd Apr 2025 (Tue) 0.275 0.275 0.275 0.275 0
21st Apr 2025 (Mon) 0.275 0.275 0.275 0.275 0
18th Apr 2025 (Fri) 0.275 0.275 0.275 0.275 0
17th Apr 2025 (Thu) 0.275 0.275 0.275 0.275 111,351
16th Apr 2025 (Wed) 0.275 0.275 0.275 0.275 10
15th Apr 2025 (Tue) 0.275 0.275 0.275 0.275 0
14th Apr 2025 (Mon) 0.275 0.275 0.275 0.275 0
11th Apr 2025 (Fri) 0.30 0.30 0.275 0.275 2,720,000
10th Apr 2025 (Thu) 0.30 0.30 0.30 0.30 15,000
9th Apr 2025 (Wed) 0.30 0.30 0.30 0.30 0
8th Apr 2025 (Tue) 0.30 0.30 0.30 0.30 1,425,538
7th Apr 2025 (Mon) 0.30 0.30 0.30 0.30 147,449
4th Apr 2025 (Fri) 0.30 0.30 0.30 0.30 0
3rd Apr 2025 (Thu) 0.30 0.30 0.30 0.30 250,000
2nd Apr 2025 (Wed) 0.30 0.30 0.30 0.30 111,347
1st Apr 2025 (Tue) 0.30 0.30 0.30 0.30 0
31st Mar 2025 (Mon) 0.325 0.325 0.30 0.30 1,185,722
28th Mar 2025 (Fri) 0.325 0.325 0.325 0.325 301,206
27th Mar 2025 (Thu) 0.325 0.325 0.325 0.325 500,000
26th Mar 2025 (Wed) 0.325 0.325 0.325 0.325 0
25th Mar 2025 (Tue) 0.325 0.325 0.325 0.325 106,027
24th Mar 2025 (Mon) 0.325 0.325 0.325 0.325 0
21st Mar 2025 (Fri) 0.325 0.325 0.325 0.325 617,000
20th Mar 2025 (Thu) 0.325 0.325 0.325 0.325 51,367
19th Mar 2025 (Wed) 0.325 0.325 0.325 0.325 60,882
18th Mar 2025 (Tue) 0.325 0.325 0.325 0.325 14,048
17th Mar 2025 (Mon) 0.325 0.325 0.325 0.325 3,013
14th Mar 2025 (Fri) 0.325 0.325 0.325 0.325 1,126,614
13th Mar 2025 (Thu) 0.325 0.325 0.325 0.325 1,185,722
12th Mar 2025 (Wed) 0.325 0.325 0.325 0.325 0
11th Mar 2025 (Tue) 0.325 0.325 0.325 0.325 300,000
10th Mar 2025 (Mon) 0.325 0.325 0.325 0.325 379,318
FTSE 100 Latest
Value8,531.61
Change0.00