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
20th Apr 2026 (Mon) 0.575 0.575 0.55 0.55 3,985,032
17th Apr 2026 (Fri) 0.575 0.575 0.575 0.575 1,599,595
16th Apr 2026 (Thu) 0.575 0.575 0.575 0.575 4,638,320
15th Apr 2026 (Wed) 0.575 0.575 0.575 0.575 1,765,962
14th Apr 2026 (Tue) 0.55 0.575 0.55 0.575 4,776,353
13th Apr 2026 (Mon) 0.55 0.55 0.55 0.55 7,341,429
10th Apr 2026 (Fri) 0.55 0.55 0.55 0.55 883,252
9th Apr 2026 (Thu) 0.55 0.55 0.55 0.55 10,277,546
8th Apr 2026 (Wed) 0.55 0.55 0.55 0.55 3,830,841
7th Apr 2026 (Tue) 0.575 0.575 0.525 0.55 11,070,454
6th Apr 2026 (Mon) 0.575 0.575 0.575 0.575 0
3rd Apr 2026 (Fri) 0.575 0.575 0.575 0.575 0
2nd Apr 2026 (Thu) 0.575 0.575 0.575 0.575 772,700
1st Apr 2026 (Wed) 0.575 0.575 0.575 0.575 191,315
31st Mar 2026 (Tue) 0.575 0.575 0.575 0.575 947,165
30th Mar 2026 (Mon) 0.575 0.575 0.575 0.575 1,621,374
27th Mar 2026 (Fri) 0.575 0.575 0.575 0.575 316,488
26th Mar 2026 (Thu) 0.50 0.575 0.50 0.575 7,180,165
25th Mar 2026 (Wed) 0.50 0.50 0.50 0.50 2,503,596
24th Mar 2026 (Tue) 0.525 0.525 0.50 0.50 1,100,000
23rd Mar 2026 (Mon) 0.55 0.55 0.50 0.525 6,892,060
20th Mar 2026 (Fri) 0.60 0.60 0.55 0.55 1,378,050
19th Mar 2026 (Thu) 0.60 0.60 0.60 0.60 593,256
18th Mar 2026 (Wed) 0.625 0.61 0.60 0.60 2,197,539
17th Mar 2026 (Tue) 0.65 0.65 0.625 0.625 4,347,158
16th Mar 2026 (Mon) 0.675 0.675 0.65 0.65 7,584,418
13th Mar 2026 (Fri) 0.65 0.70 0.65 0.675 17,868,112
12th Mar 2026 (Thu) 0.60 0.65 0.60 0.65 15,143,672
11th Mar 2026 (Wed) 0.625 0.725 0.60 0.60 30,238,534
10th Mar 2026 (Tue) 0.55 0.65 0.55 0.625 11,365,652
9th Mar 2026 (Mon) 0.55 0.58 0.58 0.58 3,783,943
6th Mar 2026 (Fri) 0.55 0.55 0.55 0.55 4,386,157
5th Mar 2026 (Thu) 0.55 0.55 0.55 0.55 13,495,135
4th Mar 2026 (Wed) 0.55 0.55 0.55 0.55 3,403,395
3rd Mar 2026 (Tue) 0.55 0.55 0.55 0.55 2,153,044
2nd Mar 2026 (Mon) 0.55 0.55 0.55 0.55 9,021,129
27th Feb 2026 (Fri) 0.525 0.525 0.525 0.525 4,064,258
26th Feb 2026 (Thu) 0.575 0.575 0.525 0.525 7,937,107
25th Feb 2026 (Wed) 0.505 0.525 0.505 0.525 8,917,549
24th Feb 2026 (Tue) 0.505 0.505 0.505 0.505 19,358,471
23rd Feb 2026 (Mon) 0.505 0.505 0.505 0.505 2,635,948
FTSE 100 Latest
Value10,498.09
Change-110.99