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
15th Sep 2025 (Mon) 0.325 0.325 0.325 0.325 120,700
12th Sep 2025 (Fri) 0.325 0.325 0.325 0.325 449,804
11th Sep 2025 (Thu) 0.325 0.325 0.325 0.325 14,071
10th Sep 2025 (Wed) 0.325 0.325 0.325 0.325 541,970
9th Sep 2025 (Tue) 0.325 0.325 0.325 0.325 10,998
8th Sep 2025 (Mon) 0.325 0.325 0.325 0.325 283,981
5th Sep 2025 (Fri) 0.325 0.325 0.325 0.325 10,324,633
4th Sep 2025 (Thu) 0.325 0.325 0.325 0.325 285,452
3rd Sep 2025 (Wed) 0.325 0.325 0.325 0.325 4,908,862
2nd Sep 2025 (Tue) 0.30 0.325 0.30 0.325 1,067,241
1st Sep 2025 (Mon) 0.30 0.30 0.30 0.30 315,539
29th Aug 2025 (Fri) 0.30 0.30 0.30 0.30 1,000,000
28th Aug 2025 (Thu) 0.30 0.30 0.30 0.30 500,000
27th Aug 2025 (Wed) 0.30 0.30 0.30 0.30 14,013,527
26th Aug 2025 (Tue) 0.30 0.30 0.30 0.30 6,640,287
25th Aug 2025 (Mon) 0.30 0.30 0.30 0.30 0
22nd Aug 2025 (Fri) 0.30 0.30 0.30 0.30 1,800,000
21st Aug 2025 (Thu) 0.30 0.30 0.30 0.30 2,700,000
20th Aug 2025 (Wed) 0.30 0.30 0.30 0.30 830,000
19th Aug 2025 (Tue) 0.29 0.30 0.29 0.30 3,100,000
18th Aug 2025 (Mon) 0.29 0.29 0.29 0.29 16,332,326
15th Aug 2025 (Fri) 0.29 0.29 0.29 0.29 257,889
14th Aug 2025 (Thu) 0.29 0.29 0.29 0.29 762,829
13th Aug 2025 (Wed) 0.275 0.29 0.275 0.29 2,664,229
12th Aug 2025 (Tue) 0.25 0.275 0.25 0.275 1,690,168
11th Aug 2025 (Mon) 0.265 0.265 0.265 0.265 1,800,000
8th Aug 2025 (Fri) 0.265 0.265 0.265 0.265 1,994,096
7th Aug 2025 (Thu) 0.265 0.265 0.265 0.265 0
6th Aug 2025 (Wed) 0.275 0.275 0.25 0.265 10,256,549
5th Aug 2025 (Tue) 0.275 0.275 0.275 0.275 0
4th Aug 2025 (Mon) 0.275 0.275 0.275 0.275 40,000
1st Aug 2025 (Fri) 0.30 0.30 0.275 0.275 3,473,047
31st Jul 2025 (Thu) 0.30 0.30 0.30 0.30 1,724,198
30th Jul 2025 (Wed) 0.30 0.35 0.275 0.30 18,200,328
29th Jul 2025 (Tue) 0.235 0.235 0.235 0.235 400,000
28th Jul 2025 (Mon) 0.235 0.235 0.235 0.235 1,334,653
25th Jul 2025 (Fri) 0.235 0.235 0.235 0.235 500,000
24th Jul 2025 (Thu) 0.26 0.26 0.235 0.235 4,075,938
23rd Jul 2025 (Wed) 0.26 0.26 0.26 0.26 1,000
22nd Jul 2025 (Tue) 0.26 0.26 0.26 0.26 1,457,782
21st Jul 2025 (Mon) 0.26 0.26 0.26 0.26 0
18th Jul 2025 (Fri) 0.26 0.26 0.26 0.26 182,699
17th Jul 2025 (Thu) 0.275 0.275 0.225 0.26 5,044,380
16th Jul 2025 (Wed) 0.275 0.275 0.275 0.275 576,831
FTSE 100 Latest
Value9,195.66
Change-81.37