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
5th Jun 2025 (Thu) 0.275 0.275 0.275 0.275 520,615
4th Jun 2025 (Wed) 0.275 0.275 0.275 0.275 0
3rd Jun 2025 (Tue) 0.275 0.275 0.275 0.275 250,119
2nd Jun 2025 (Mon) 0.275 0.275 0.275 0.275 111,000
30th May 2025 (Fri) 0.275 0.275 0.275 0.275 0
29th May 2025 (Thu) 0.275 0.275 0.275 0.275 0
28th May 2025 (Wed) 0.275 0.275 0.275 0.275 0
27th May 2025 (Tue) 0.275 0.275 0.275 0.275 1,020,000
26th May 2025 (Mon) 0.35 0.35 0.35 0.35 0
23rd May 2025 (Fri) 0.275 0.275 0.275 0.275 12,000
22nd May 2025 (Thu) 0.275 0.275 0.275 0.275 21,000
21st May 2025 (Wed) 0.275 0.275 0.275 0.275 0
20th May 2025 (Tue) 0.275 0.275 0.275 0.275 0
19th May 2025 (Mon) 0.275 0.275 0.275 0.275 190,961
16th May 2025 (Fri) 0.25 0.275 0.25 0.275 302,857
15th May 2025 (Thu) 0.25 0.25 0.25 0.25 10,000
14th May 2025 (Wed) 0.25 0.25 0.25 0.25 14,951
13th May 2025 (Tue) 0.25 0.25 0.25 0.25 10,000
12th May 2025 (Mon) 0.25 0.35 0.35 0.35 635,381
9th May 2025 (Fri) 0.25 0.25 0.25 0.25 110,000
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
FTSE 100 Latest
Value8,837.91
Change26.87