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
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
15th Jul 2025 (Tue) 0.295 0.295 0.275 0.275 550,833
14th Jul 2025 (Mon) 0.295 0.295 0.295 0.295 20,000
11th Jul 2025 (Fri) 0.295 0.295 0.295 0.295 1,097,000
10th Jul 2025 (Thu) 0.295 0.295 0.295 0.295 1,131,505
9th Jul 2025 (Wed) 0.235 0.295 0.235 0.295 6,696,383
8th Jul 2025 (Tue) 0.225 0.225 0.225 0.225 0
7th Jul 2025 (Mon) 0.225 0.225 0.225 0.225 414,339
4th Jul 2025 (Fri) 0.225 0.225 0.225 0.225 0
3rd Jul 2025 (Thu) 0.225 0.225 0.225 0.225 288,100
2nd Jul 2025 (Wed) 0.225 0.225 0.225 0.225 273,686
1st Jul 2025 (Tue) 0.25 0.25 0.225 0.225 1,337,315
30th Jun 2025 (Mon) 0.275 0.275 0.25 0.25 665,430
27th Jun 2025 (Fri) 0.275 0.275 0.275 0.275 6,100,000
26th Jun 2025 (Thu) 0.275 0.275 0.275 0.275 2,030,599
25th Jun 2025 (Wed) 0.50 0.50 0.275 0.275 7,670,931
24th Jun 2025 (Tue) 0.50 0.50 0.50 0.50 500,110
23rd Jun 2025 (Mon) 0.45 0.50 0.45 0.50 3,650,384
20th Jun 2025 (Fri) 0.375 0.45 0.375 0.45 8,582,379
19th Jun 2025 (Thu) 0.375 0.375 0.375 0.375 483,980
18th Jun 2025 (Wed) 0.35 0.375 0.35 0.375 1,339,518
17th Jun 2025 (Tue) 0.35 0.35 0.35 0.35 77,129
16th Jun 2025 (Mon) 0.325 0.35 0.325 0.35 1,348,988
13th Jun 2025 (Fri) 0.325 0.325 0.325 0.325 0
12th Jun 2025 (Thu) 0.325 0.325 0.325 0.325 0
11th Jun 2025 (Wed) 0.325 0.325 0.325 0.325 12,264,214
10th Jun 2025 (Tue) 0.275 0.325 0.275 0.325 1,040,317
9th Jun 2025 (Mon) 0.275 0.275 0.275 0.275 792,674
6th Jun 2025 (Fri) 0.275 0.275 0.275 0.275 86,206
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
FTSE 100 Latest
Value9,120.31
Change-18.06