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
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
7th Mar 2025 (Fri) 0.325 0.325 0.325 0.325 0
6th Mar 2025 (Thu) 0.325 0.325 0.325 0.325 5,470
5th Mar 2025 (Wed) 0.325 0.325 0.325 0.325 4,061,900
4th Mar 2025 (Tue) 0.325 0.325 0.325 0.325 0
3rd Mar 2025 (Mon) 0.35 0.35 0.325 0.325 3,168,479
28th Feb 2025 (Fri) 0.35 0.35 0.35 0.35 217,177
27th Feb 2025 (Thu) 0.35 0.35 0.35 0.35 10,408,933
26th Feb 2025 (Wed) 0.35 0.35 0.35 0.35 937,580
25th Feb 2025 (Tue) 0.35 0.375 0.35 0.35 7,125,709
24th Feb 2025 (Mon) 0.35 0.35 0.325 0.325 3,984,614
21st Feb 2025 (Fri) 0.30 0.35 0.30 0.35 1,596,978
20th Feb 2025 (Thu) 0.30 0.35 0.30 0.30 6,428,189
19th Feb 2025 (Wed) 0.20 0.40 0.20 0.30 19,118,954
18th Feb 2025 (Tue) 0.20 0.20 0.20 0.20 0
17th Feb 2025 (Mon) 0.25 0.25 0.20 0.20 537,634
14th Feb 2025 (Fri) 0.25 0.25 0.25 0.25 0
13th Feb 2025 (Thu) 0.25 0.25 0.25 0.25 0
12th Feb 2025 (Wed) 0.25 0.25 0.25 0.25 0
11th Feb 2025 (Tue) 0.25 0.25 0.25 0.25 0
10th Feb 2025 (Mon) 0.25 0.25 0.25 0.25 0
7th Feb 2025 (Fri) 0.225 0.25 0.225 0.25 926,632
6th Feb 2025 (Thu) 0.25 0.25 0.175 0.225 1,707,129
5th Feb 2025 (Wed) 0.25 0.25 0.25 0.25 0
4th Feb 2025 (Tue) 0.25 0.25 0.25 0.25 0
FTSE 100 Latest
Value8,474.74
Change-133.74