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
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
2nd Jun 2026 (Tue) 0.75 0.80 0.75 0.80 12,133,383
1st Jun 2026 (Mon) 0.70 0.775 0.70 0.75 17,632,521
29th May 2026 (Fri) 0.70 0.70 0.70 0.70 3,508,022
28th May 2026 (Thu) 0.70 0.70 0.70 0.70 1,649,379
27th May 2026 (Wed) 0.70 0.70 0.70 0.70 4,189,472
26th May 2026 (Tue) 0.70 0.70 0.70 0.70 7,239,710
25th May 2026 (Mon) 0.70 0.70 0.70 0.70 0
22nd May 2026 (Fri) 0.725 0.75 0.70 0.70 22,784,267
21st May 2026 (Thu) 0.70 0.70 0.65 0.65 1,792,673
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
FTSE 100 Latest
Value10,471.72
Change167.84