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
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
6th Nov 2025 (Thu) 0.425 0.425 0.425 0.425 68,181
5th Nov 2025 (Wed) 0.425 0.425 0.425 0.425 560,000
4th Nov 2025 (Tue) 0.45 0.45 0.425 0.425 1,726,275
3rd Nov 2025 (Mon) 0.45 0.45 0.45 0.45 1,169,404
31st Oct 2025 (Fri) 0.45 0.45 0.45 0.45 525,000
30th Oct 2025 (Thu) 0.45 0.45 0.45 0.45 197,684
29th Oct 2025 (Wed) 0.45 0.45 0.45 0.45 1,094,569
28th Oct 2025 (Tue) 0.45 0.45 0.45 0.45 0
27th Oct 2025 (Mon) 0.45 0.45 0.45 0.45 206,486
24th Oct 2025 (Fri) 0.45 0.45 0.45 0.45 445,692
23rd Oct 2025 (Thu) 0.45 0.45 0.45 0.45 3,558,768
22nd Oct 2025 (Wed) 0.45 0.45 0.45 0.45 319,505
21st Oct 2025 (Tue) 0.45 0.45 0.45 0.45 1,298,118
20th Oct 2025 (Mon) 0.45 0.45 0.45 0.45 3,424,836
17th Oct 2025 (Fri) 0.45 0.45 0.45 0.45 1,025,980
16th Oct 2025 (Thu) 0.45 0.45 0.45 0.45 761,880
15th Oct 2025 (Wed) 0.45 0.45 0.45 0.45 2,607,289
14th Oct 2025 (Tue) 0.40 0.45 0.40 0.45 7,322,431
13th Oct 2025 (Mon) 0.375 0.40 0.375 0.40 1,674,522
10th Oct 2025 (Fri) 0.375 0.375 0.375 0.375 906,849
9th Oct 2025 (Thu) 0.375 0.375 0.375 0.375 1,380,102
8th Oct 2025 (Wed) 0.375 0.375 0.375 0.375 250,804
7th Oct 2025 (Tue) 0.375 0.375 0.375 0.375 409,522
6th Oct 2025 (Mon) 0.375 0.375 0.375 0.375 667,278
3rd Oct 2025 (Fri) 0.375 0.375 0.375 0.375 799,023
2nd Oct 2025 (Thu) 0.375 0.375 0.375 0.375 2,012,162
1st Oct 2025 (Wed) 0.40 0.40 0.375 0.375 909,508
30th Sep 2025 (Tue) 0.40 0.40 0.40 0.40 1,064,334
29th Sep 2025 (Mon) 0.40 0.45 0.40 0.40 16,946,972
26th Sep 2025 (Fri) 0.375 0.40 0.325 0.40 16,980,070
25th Sep 2025 (Thu) 0.325 0.475 0.325 0.375 43,511,294
24th Sep 2025 (Wed) 0.325 0.325 0.325 0.325 500,000
23rd Sep 2025 (Tue) 0.325 0.325 0.325 0.325 93,235
22nd Sep 2025 (Mon) 0.325 0.325 0.325 0.325 1,536,762
FTSE 100 Latest
Value9,527.65
Change20.24