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
14th Sep 2026 (Mon) 0.65 0.675 0.65 0.675 4,685,934
11th Sep 2026 (Fri) 0.65 0.65 0.65 0.65 1,760,000
10th Sep 2026 (Thu) 0.65 0.65 0.65 0.65 1,503,117
9th Sep 2026 (Wed) 0.675 0.675 0.625 0.65 7,339,523
8th Sep 2026 (Tue) 0.70 0.70 0.70 0.70 5,556,306
7th Sep 2026 (Mon) 0.70 0.80 0.80 0.80 1,272,965
4th Sep 2026 (Fri) 0.70 0.70 0.70 0.70 528,526
3rd Sep 2026 (Thu) 0.70 0.70 0.70 0.70 0
2nd Sep 2026 (Wed) 0.70 0.70 0.70 0.70 907,301
1st Sep 2026 (Tue) 0.70 0.70 0.70 0.70 154,402
31st Aug 2026 (Mon) 0.70 0.70 0.70 0.70 0
28th Aug 2026 (Fri) 0.725 0.725 0.70 0.70 1,733,117
27th Aug 2026 (Thu) 0.725 0.725 0.725 0.725 389
26th Aug 2026 (Wed) 0.725 0.725 0.725 0.725 59,000
25th Aug 2026 (Tue) 0.725 0.725 0.725 0.725 0
24th Aug 2026 (Mon) 0.725 0.725 0.725 0.725 261,168
21st Aug 2026 (Fri) 0.725 0.725 0.725 0.725 1,933,697
20th Aug 2026 (Thu) 0.725 0.725 0.725 0.725 242,518
19th Aug 2026 (Wed) 0.75 0.75 0.75 0.75 7,894,286
18th Aug 2026 (Tue) 0.75 0.75 0.75 0.75 750,000
17th Aug 2026 (Mon) 0.75 0.75 0.75 0.75 184,283
14th Aug 2026 (Fri) 0.75 0.75 0.75 0.75 3,878,595
13th Aug 2026 (Thu) 0.75 0.75 0.75 0.75 2,433,325
12th Aug 2026 (Wed) 0.75 0.75 0.75 0.75 53,782
11th Aug 2026 (Tue) 0.75 0.75 0.75 0.75 981,016
10th Aug 2026 (Mon) 0.725 0.75 0.725 0.75 15,086,109
7th Aug 2026 (Fri) 0.70 0.725 0.70 0.725 1,859,018
6th Aug 2026 (Thu) 0.70 0.70 0.70 0.70 1,000,220
5th Aug 2026 (Wed) 0.70 0.70 0.70 0.70 5,552,770
4th Aug 2026 (Tue) 0.70 0.70 0.70 0.70 440,000
3rd Aug 2026 (Mon) 0.70 0.70 0.70 0.70 3,239,394
31st Jul 2026 (Fri) 0.70 0.70 0.70 0.70 171,528
30th Jul 2026 (Thu) 0.70 0.70 0.70 0.70 1,166,327
29th Jul 2026 (Wed) 0.75 0.75 0.70 0.70 2,111,440
28th Jul 2026 (Tue) 0.75 0.75 0.75 0.75 1,944,882
27th Jul 2026 (Mon) 0.75 0.75 0.75 0.75 3,358,537
24th Jul 2026 (Fri) 0.75 0.75 0.75 0.75 2,727,847
23rd Jul 2026 (Thu) 0.75 0.80 0.75 0.75 2,577,365
22nd Jul 2026 (Wed) 0.775 0.775 0.75 0.75 1,923,736
21st Jul 2026 (Tue) 0.75 0.80 0.75 0.775 2,305,161
20th Jul 2026 (Mon) 0.75 0.75 0.75 0.75 1,715,238
17th Jul 2026 (Fri) 0.75 0.75 0.75 0.75 825,481
16th Jul 2026 (Thu) 0.75 0.75 0.75 0.75 1,983,709
15th Jul 2026 (Wed) 0.75 0.75 0.75 0.75 101,973
FTSE 100 Latest
Value10,697.57
Change0.00