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
27th Oct 2026 (Tue) 0.55 0.60 0.55 0.60 2,884,954
26th Oct 2026 (Mon) 0.55 0.55 0.525 0.55 5,342,931
23rd Oct 2026 (Fri) 0.60 0.60 0.55 0.55 6,527,287
22nd Oct 2026 (Thu) 0.65 0.65 0.60 0.60 3,651,163
21st Oct 2026 (Wed) 0.65 0.65 0.65 0.65 1,152,700
20th Oct 2026 (Tue) 0.65 0.65 0.65 0.65 2,136,354
19th Oct 2026 (Mon) 0.65 0.65 0.60 0.65 1,369,278
16th Oct 2026 (Fri) 0.65 0.65 0.65 0.65 7,210,537
15th Oct 2026 (Thu) 0.70 0.70 0.65 0.65 11,413,938
14th Oct 2026 (Wed) 0.75 0.75 0.70 0.70 8,262,621
13th Oct 2026 (Tue) 0.80 0.85 0.75 0.75 21,020,039
12th Oct 2026 (Mon) 0.875 0.875 0.725 0.775 22,633,343
9th Oct 2026 (Fri) 0.775 0.85 0.775 0.85 12,377,339
8th Oct 2026 (Thu) 0.80 0.80 0.775 0.775 3,674,461
7th Oct 2026 (Wed) 0.75 0.80 0.75 0.80 15,212,350
6th Oct 2026 (Tue) 0.75 0.75 0.75 0.75 1,376,880
5th Oct 2026 (Mon) 0.725 0.75 0.725 0.75 6,191,059
2nd Oct 2026 (Fri) 0.725 0.725 0.725 0.725 8,293,950
1st Oct 2026 (Thu) 0.725 0.725 0.725 0.725 2,662,271
30th Sep 2026 (Wed) 0.725 0.725 0.725 0.725 2,670,608
29th Sep 2026 (Tue) 0.725 0.725 0.725 0.725 0
28th Sep 2026 (Mon) 0.725 0.725 0.725 0.725 6,831,961
25th Sep 2026 (Fri) 0.75 0.75 0.725 0.725 1,494,508
24th Sep 2026 (Thu) 0.725 0.75 0.725 0.75 3,208,391
23rd Sep 2026 (Wed) 0.725 0.725 0.725 0.725 6,090,140
22nd Sep 2026 (Tue) 0.725 0.725 0.725 0.725 1,250,439
21st Sep 2026 (Mon) 0.725 0.80 0.80 0.80 2,237,227
18th Sep 2026 (Fri) 0.70 0.725 0.70 0.725 4,266,675
17th Sep 2026 (Thu) 0.675 0.70 0.675 0.70 3,297,808
16th Sep 2026 (Wed) 0.675 0.675 0.675 0.675 1,636,807
15th Sep 2026 (Tue) 0.675 0.675 0.675 0.675 720,223
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
FTSE 100 Latest
Value10,686.54
Change-80.79