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 May 2026 (Wed) 0.70 0.70 0.70 0.70 4,481,862
19th May 2026 (Tue) 0.65 0.70 0.65 0.70 20,395,824
18th May 2026 (Mon) 0.65 0.65 0.65 0.65 12,123,561
15th May 2026 (Fri) 0.65 0.65 0.65 0.65 28,064,390
14th May 2026 (Thu) 0.60 0.65 0.60 0.65 20,996,202
13th May 2026 (Wed) 0.60 0.60 0.60 0.60 4,942,317
12th May 2026 (Tue) 0.525 0.60 0.525 0.60 12,804,319
11th May 2026 (Mon) 0.55 0.65 0.55 0.60 58,115,504
8th May 2026 (Fri) 0.55 0.55 0.55 0.55 0
7th May 2026 (Thu) 0.55 0.55 0.50 0.55 4,619,192
6th May 2026 (Wed) 0.55 0.55 0.55 0.55 592,174
5th May 2026 (Tue) 0.55 0.55 0.50 0.55 20,476,413
4th May 2026 (Mon) 0.55 0.55 0.55 0.55 0
1st May 2026 (Fri) 0.55 0.55 0.55 0.55 78,616
30th Apr 2026 (Thu) 0.55 0.55 0.55 0.55 5,589,203
29th Apr 2026 (Wed) 0.55 0.55 0.55 0.55 1,140,000
28th Apr 2026 (Tue) 0.525 0.55 0.525 0.55 1,915,168
27th Apr 2026 (Mon) 0.55 0.55 0.525 0.525 7,607,585
24th Apr 2026 (Fri) 0.575 0.575 0.55 0.55 636,666
23rd Apr 2026 (Thu) 0.575 0.575 0.575 0.575 919,099
22nd Apr 2026 (Wed) 0.55 0.55 0.55 0.55 8,191,000
21st Apr 2026 (Tue) 0.55 0.55 0.55 0.55 1,535,134
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
FTSE 100 Latest
Value10,443.47
Change11.13