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
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
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
FTSE 100 Latest
Value9,321.40
Change12.20