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 Oct 2025 (Mon) 0.45 0.45 0.45 0.45 3,424,836
17th Oct 2025 (Fri) 0.45 0.45 0.45 0.45 1,025,980
16th Oct 2025 (Thu) 0.45 0.45 0.45 0.45 761,880
15th Oct 2025 (Wed) 0.45 0.45 0.45 0.45 2,607,289
14th Oct 2025 (Tue) 0.40 0.45 0.40 0.45 7,322,431
13th Oct 2025 (Mon) 0.375 0.40 0.375 0.40 1,674,522
10th Oct 2025 (Fri) 0.375 0.375 0.375 0.375 906,849
9th Oct 2025 (Thu) 0.375 0.375 0.375 0.375 1,380,102
8th Oct 2025 (Wed) 0.375 0.375 0.375 0.375 250,804
7th Oct 2025 (Tue) 0.375 0.375 0.375 0.375 409,522
6th Oct 2025 (Mon) 0.375 0.375 0.375 0.375 667,278
3rd Oct 2025 (Fri) 0.375 0.375 0.375 0.375 799,023
2nd Oct 2025 (Thu) 0.375 0.375 0.375 0.375 2,012,162
1st Oct 2025 (Wed) 0.40 0.40 0.375 0.375 909,508
30th Sep 2025 (Tue) 0.40 0.40 0.40 0.40 1,064,334
29th Sep 2025 (Mon) 0.40 0.45 0.40 0.40 16,946,972
26th Sep 2025 (Fri) 0.375 0.40 0.325 0.40 16,980,070
25th Sep 2025 (Thu) 0.325 0.475 0.325 0.375 43,511,294
24th Sep 2025 (Wed) 0.325 0.325 0.325 0.325 500,000
23rd Sep 2025 (Tue) 0.325 0.325 0.325 0.325 93,235
22nd Sep 2025 (Mon) 0.325 0.325 0.325 0.325 1,536,762
19th Sep 2025 (Fri) 0.325 0.325 0.325 0.325 104,000
18th Sep 2025 (Thu) 0.325 0.325 0.325 0.325 1,356,683
17th Sep 2025 (Wed) 0.325 0.325 0.325 0.325 444,035
16th Sep 2025 (Tue) 0.325 0.325 0.325 0.325 0
15th Sep 2025 (Mon) 0.325 0.325 0.325 0.325 120,700
12th Sep 2025 (Fri) 0.325 0.325 0.325 0.325 449,804
11th Sep 2025 (Thu) 0.325 0.325 0.325 0.325 14,071
10th Sep 2025 (Wed) 0.325 0.325 0.325 0.325 541,970
9th Sep 2025 (Tue) 0.325 0.325 0.325 0.325 10,998
8th Sep 2025 (Mon) 0.325 0.325 0.325 0.325 283,981
5th Sep 2025 (Fri) 0.325 0.325 0.325 0.325 10,324,633
4th Sep 2025 (Thu) 0.325 0.325 0.325 0.325 285,452
3rd Sep 2025 (Wed) 0.325 0.325 0.325 0.325 4,908,862
2nd Sep 2025 (Tue) 0.30 0.325 0.30 0.325 1,067,241
1st Sep 2025 (Mon) 0.30 0.30 0.30 0.30 315,539
29th Aug 2025 (Fri) 0.30 0.30 0.30 0.30 1,000,000
28th Aug 2025 (Thu) 0.30 0.30 0.30 0.30 500,000
27th Aug 2025 (Wed) 0.30 0.30 0.30 0.30 14,013,527
26th Aug 2025 (Tue) 0.30 0.30 0.30 0.30 6,640,287
25th Aug 2025 (Mon) 0.30 0.30 0.30 0.30 0
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
FTSE 100 Latest
Value9,426.99
Change23.42