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
30th Jun 2025 (Mon) 0.275 0.275 0.25 0.25 665,430
27th Jun 2025 (Fri) 0.275 0.275 0.275 0.275 6,100,000
26th Jun 2025 (Thu) 0.275 0.275 0.275 0.275 2,030,599
25th Jun 2025 (Wed) 0.50 0.50 0.275 0.275 7,670,931
24th Jun 2025 (Tue) 0.50 0.50 0.50 0.50 500,110
23rd Jun 2025 (Mon) 0.45 0.50 0.45 0.50 3,650,384
20th Jun 2025 (Fri) 0.375 0.45 0.375 0.45 8,582,379
19th Jun 2025 (Thu) 0.375 0.375 0.375 0.375 483,980
18th Jun 2025 (Wed) 0.35 0.375 0.35 0.375 1,339,518
17th Jun 2025 (Tue) 0.35 0.35 0.35 0.35 77,129
16th Jun 2025 (Mon) 0.325 0.35 0.325 0.35 1,348,988
13th Jun 2025 (Fri) 0.325 0.325 0.325 0.325 0
12th Jun 2025 (Thu) 0.325 0.325 0.325 0.325 0
11th Jun 2025 (Wed) 0.325 0.325 0.325 0.325 12,264,214
10th Jun 2025 (Tue) 0.275 0.325 0.275 0.325 1,040,317
9th Jun 2025 (Mon) 0.275 0.275 0.275 0.275 792,674
6th Jun 2025 (Fri) 0.275 0.275 0.275 0.275 86,206
5th Jun 2025 (Thu) 0.275 0.275 0.275 0.275 520,615
4th Jun 2025 (Wed) 0.275 0.275 0.275 0.275 0
3rd Jun 2025 (Tue) 0.275 0.275 0.275 0.275 250,119
2nd Jun 2025 (Mon) 0.275 0.275 0.275 0.275 111,000
30th May 2025 (Fri) 0.275 0.275 0.275 0.275 0
29th May 2025 (Thu) 0.275 0.275 0.275 0.275 0
28th May 2025 (Wed) 0.275 0.275 0.275 0.275 0
27th May 2025 (Tue) 0.275 0.275 0.275 0.275 1,020,000
26th May 2025 (Mon) 0.35 0.35 0.35 0.35 0
23rd May 2025 (Fri) 0.275 0.275 0.275 0.275 12,000
22nd May 2025 (Thu) 0.275 0.275 0.275 0.275 21,000
21st May 2025 (Wed) 0.275 0.275 0.275 0.275 0
20th May 2025 (Tue) 0.275 0.275 0.275 0.275 0
19th May 2025 (Mon) 0.275 0.275 0.275 0.275 190,961
16th May 2025 (Fri) 0.25 0.275 0.25 0.275 302,857
15th May 2025 (Thu) 0.25 0.25 0.25 0.25 10,000
14th May 2025 (Wed) 0.25 0.25 0.25 0.25 14,951
13th May 2025 (Tue) 0.25 0.25 0.25 0.25 10,000
12th May 2025 (Mon) 0.25 0.35 0.35 0.35 635,381
9th May 2025 (Fri) 0.25 0.25 0.25 0.25 110,000
8th May 2025 (Thu) 0.25 0.25 0.25 0.25 893,332
7th May 2025 (Wed) 0.25 0.25 0.25 0.25 7,382
6th May 2025 (Tue) 0.25 0.25 0.25 0.25 82,063
5th May 2025 (Mon) 0.30 0.30 0.30 0.30 0
2nd May 2025 (Fri) 0.25 0.25 0.25 0.25 0
1st May 2025 (Thu) 0.25 0.25 0.25 0.25 0
FTSE 100 Latest
Value8,760.96
Change-37.95