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
5th Feb 2026 (Thu) 0.485 0.485 0.445 0.445 4,555,573
4th Feb 2026 (Wed) 0.50 0.515 0.485 0.485 1,703,451
3rd Feb 2026 (Tue) 0.50 0.50 0.50 0.50 9,498,811
2nd Feb 2026 (Mon) 0.50 0.50 0.50 0.50 1,382,105
30th Jan 2026 (Fri) 0.445 0.50 0.445 0.50 17,850,172
29th Jan 2026 (Thu) 0.45 0.50 0.425 0.445 58,637,176
28th Jan 2026 (Wed) 0.525 0.525 0.525 0.525 180,219
27th Jan 2026 (Tue) 0.55 0.55 0.525 0.525 1,476,133
26th Jan 2026 (Mon) 0.45 0.60 0.45 0.55 11,613,934
23rd Jan 2026 (Fri) 0.45 0.45 0.45 0.45 48,276
22nd Jan 2026 (Thu) 0.45 0.45 0.45 0.45 1,525,176
21st Jan 2026 (Wed) 0.45 0.45 0.45 0.45 603,528
20th Jan 2026 (Tue) 0.45 0.45 0.45 0.45 312,568
19th Jan 2026 (Mon) 0.45 0.45 0.45 0.45 476,169
16th Jan 2026 (Fri) 0.45 0.45 0.45 0.45 740,000
15th Jan 2026 (Thu) 0.45 0.45 0.45 0.45 1,378,033
14th Jan 2026 (Wed) 0.45 0.45 0.45 0.45 1,287,472
13th Jan 2026 (Tue) 0.40 0.45 0.40 0.45 3,987,902
12th Jan 2026 (Mon) 0.40 0.40 0.40 0.40 150,540
9th Jan 2026 (Fri) 0.40 0.40 0.40 0.40 2,676,651
8th Jan 2026 (Thu) 0.40 0.40 0.40 0.40 658,430
7th Jan 2026 (Wed) 0.40 0.40 0.40 0.40 1,254,467
6th Jan 2026 (Tue) 0.40 0.40 0.40 0.40 97,085
5th Jan 2026 (Mon) 0.40 0.40 0.40 0.40 2,667,072
2nd Jan 2026 (Fri) 0.40 0.40 0.40 0.40 1,000
1st Jan 2026 (Thu) 0.40 0.40 0.40 0.40 0
31st Dec 2025 (Wed) 0.40 0.40 0.40 0.40 2,710,000
30th Dec 2025 (Tue) 0.40 0.40 0.40 0.40 0
29th Dec 2025 (Mon) 0.40 0.40 0.40 0.40 0
26th Dec 2025 (Fri) 0.40 0.40 0.40 0.40 0
25th Dec 2025 (Thu) 0.40 0.40 0.40 0.40 0
24th Dec 2025 (Wed) 0.40 0.40 0.40 0.40 692,320
23rd Dec 2025 (Tue) 0.40 0.40 0.40 0.40 1,300,000
22nd Dec 2025 (Mon) 0.375 0.40 0.375 0.40 6,611,975
19th Dec 2025 (Fri) 0.375 0.375 0.375 0.375 0
18th Dec 2025 (Thu) 0.375 0.375 0.375 0.375 0
17th Dec 2025 (Wed) 0.375 0.375 0.375 0.375 566,140
16th Dec 2025 (Tue) 0.375 0.375 0.375 0.375 0
15th Dec 2025 (Mon) 0.375 0.375 0.375 0.375 950,000
12th Dec 2025 (Fri) 0.375 0.375 0.375 0.375 1,740,000
11th Dec 2025 (Thu) 0.375 0.375 0.375 0.375 27,131
10th Dec 2025 (Wed) 0.375 0.375 0.375 0.375 1,540,000
9th Dec 2025 (Tue) 0.45 0.45 0.375 0.375 4,104,514
8th Dec 2025 (Mon) 0.45 0.45 0.45 0.45 310,293
FTSE 100 Latest
Value10,309.22
Change-93.12