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
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
14th Jul 2026 (Tue) 0.775 0.775 0.75 0.75 2,524,675
13th Jul 2026 (Mon) 0.775 0.775 0.775 0.775 2,197,895
10th Jul 2026 (Fri) 0.775 0.775 0.775 0.775 587,002
9th Jul 2026 (Thu) 0.775 0.775 0.775 0.775 443,125
8th Jul 2026 (Wed) 0.775 0.775 0.775 0.775 2,534,193
7th Jul 2026 (Tue) 0.65 0.775 0.65 0.775 11,054,460
6th Jul 2026 (Mon) 0.65 0.675 0.65 0.675 3,452,640
3rd Jul 2026 (Fri) 0.675 0.675 0.675 0.675 9,283,349
2nd Jul 2026 (Thu) 0.65 0.675 0.65 0.675 6,450,026
1st Jul 2026 (Wed) 0.70 0.70 0.675 0.675 3,265,174
30th Jun 2026 (Tue) 0.70 0.70 0.70 0.70 2,293,524
29th Jun 2026 (Mon) 0.70 0.70 0.70 0.70 8,355,767
26th Jun 2026 (Fri) 0.70 0.70 0.70 0.70 783,585
25th Jun 2026 (Thu) 0.65 0.70 0.65 0.70 7,020,234
24th Jun 2026 (Wed) 0.65 0.65 0.625 0.65 5,454,086
23rd Jun 2026 (Tue) 0.775 0.775 0.65 0.675 8,332,996
22nd Jun 2026 (Mon) 0.80 0.80 0.775 0.775 1,929,113
19th Jun 2026 (Fri) 0.80 0.80 0.80 0.80 570,298
18th Jun 2026 (Thu) 0.825 0.825 0.80 0.80 463,399
17th Jun 2026 (Wed) 0.825 0.825 0.825 0.825 29,500
16th Jun 2026 (Tue) 0.825 0.825 0.825 0.825 850,657
15th Jun 2026 (Mon) 0.825 0.825 0.825 0.825 1,397,463
12th Jun 2026 (Fri) 0.825 0.825 0.825 0.825 1,010,220
11th Jun 2026 (Thu) 0.85 0.85 0.825 0.825 9,516,617
10th Jun 2026 (Wed) 0.775 0.85 0.775 0.85 8,050,375
9th Jun 2026 (Tue) 0.75 0.85 0.75 0.775 15,258,699
8th Jun 2026 (Mon) 0.725 0.75 0.725 0.75 5,992,077
5th Jun 2026 (Fri) 0.75 0.75 0.725 0.725 4,653,560
4th Jun 2026 (Thu) 0.75 0.75 0.75 0.75 3,802,576
3rd Jun 2026 (Wed) 0.80 0.80 0.70 0.75 17,598,785
FTSE 100 Latest
Value10,857.70
Change-10.35