Arkle Resources PLC (ARK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.2750

0.0000

(0.00%)

At close: 11:03AM BST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
May 02, 2024	0.2750	0.2830	0.2810	0.2750	0.2750	10,000,000
May 01, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Apr 30, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Apr 29, 2024	0.2750	0.2880	0.2880	0.2750	0.2750	1,000,000
Apr 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Apr 25, 2024	0.2750	0.2880	0.2500	0.2750	0.2750	712,965
Apr 24, 2024	0.2750	0.2600	0.2560	0.2750	0.2750	679,649
Apr 23, 2024	0.2750	0.3000	0.2560	0.3000	0.3000	1,488,235
Apr 22, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Apr 19, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Apr 18, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Apr 17, 2024	0.3000	0.2900	0.2600	0.2750	0.2750	3,887,220
Apr 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 15, 2024	0.3000	0.2750	0.2720	0.3000	0.3000	200,725
Apr 12, 2024	0.3000	0.3300	0.3300	0.3000	0.3000	132,165
Apr 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 09, 2024	0.3000	0.2750	0.2600	0.3000	0.3000	1,404,970
Apr 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 05, 2024	0.3000	0.3390	0.2720	0.3000	0.3000	713,518
Apr 04, 2024	0.2750	0.3400	0.3390	0.3000	0.3000	1,132,248
Apr 03, 2024	0.2750	0.2660	0.2660	0.2750	0.2750	32,501
Apr 02, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Mar 28, 2024	0.3000	0.2650	0.2650	0.2750	0.2750	1,250,000
Mar 27, 2024	0.3000	0.3000	0.2660	0.2750	0.2750	191,163
Mar 26, 2024	0.3000	0.3250	0.3250	0.3000	0.3000	126,449
Mar 25, 2024	0.3000	0.3280	0.2660	0.3000	0.3000	456,309
Mar 22, 2024	0.3000	0.3000	0.2600	0.2600	0.2600	1,316,615
Mar 21, 2024	0.3000	0.2660	0.2650	0.3000	0.3000	438,680
Mar 20, 2024	0.3000	0.3500	0.2650	0.3000	0.3000	387,938
Mar 19, 2024	0.3000	0.3250	0.3250	0.3000	0.3000	44,492
Mar 18, 2024	0.3000	0.2650	0.2650	0.3000	0.3000	188,680
Mar 15, 2024	0.3000	0.2670	0.2670	0.3000	0.3000	200,000
Mar 14, 2024	0.3000	0.2650	0.2500	0.3000	0.3000	13,053,572
Mar 13, 2024	0.2750	0.2850	0.2830	0.3000	0.3000	773,462
Mar 12, 2024	0.3000	0.2650	0.2650	0.2750	0.2750	150,000
Mar 11, 2024	0.3250	0.3000	0.2650	0.2750	0.2750	529,759
Mar 08, 2024	0.3250	0.3390	0.3140	0.3250	0.3250	339,197
Mar 07, 2024	0.3250	0.3140	0.3140	0.3250	0.3250	35,000
Mar 06, 2024	0.3250	0.3000	0.3000	0.3250	0.3250	1,600
Mar 05, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 04, 2024	0.3250	0.3500	0.3140	0.3250	0.3250	1,878,573
Mar 01, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	133,463
Feb 29, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 28, 2024	0.3500	0.3250	0.3250	0.3250	0.3250	2,349
Feb 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 26, 2024	0.3500	0.3260	0.3260	0.3500	0.3500	250,000
Feb 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 22, 2024	0.3500	0.3850	0.3850	0.3500	0.3500	13
Feb 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 20, 2024	0.3500	0.3250	0.3250	0.3500	0.3500	50,127
Feb 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 16, 2024	0.3250	0.3480	0.3130	0.3500	0.3500	1,899,466
Feb 15, 2024	0.3250	0.3500	0.3500	0.3250	0.3250	1,800
Feb 14, 2024	0.3250	0.3500	0.3500	0.3250	0.3250	9,286
Feb 13, 2024	0.3750	0.3500	0.3130	0.3250	0.3250	1,359,564
Feb 12, 2024	0.3750	0.3630	0.3630	0.3750	0.3750	250,000
Feb 09, 2024	0.3750	0.3630	0.3600	0.3750	0.3750	212,538
Feb 08, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 07, 2024	0.4250	0.4000	0.3500	0.3750	0.3750	747,555
Feb 06, 2024	0.4250	0.4000	0.4000	0.4250	0.4250	20,362
Feb 05, 2024	0.4250	0.4500	0.4000	0.4250	0.4250	71,848
Feb 02, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 01, 2024	0.4250	0.4010	0.4010	0.4250	0.4250	250,000
Jan 31, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Jan 30, 2024	0.4250	0.4200	0.4200	0.4250	0.4250	1,000,000
Jan 29, 2024	0.4000	0.4250	0.4000	0.4250	0.4250	910,342
Jan 26, 2024	0.4250	0.4900	0.3850	0.4000	0.4000	9,527,130
Jan 25, 2024	0.4000	0.4490	0.4490	0.4000	0.4000	12,100
Jan 24, 2024	0.4000	0.4490	0.4490	0.4000	0.4000	100,000
Jan 23, 2024	0.4000	0.4490	0.4490	0.4000	0.4000	40,000
Jan 22, 2024	0.4000	0.3880	0.3880	0.4000	0.4000	245,639
Jan 19, 2024	0.4000	0.3880	0.3880	0.4000	0.4000	50,262
Jan 18, 2024	0.4000	0.4490	0.3880	0.4000	0.4000	41,129
Jan 17, 2024	0.3750	0.4490	0.3850	0.4000	0.4000	880,917
Jan 16, 2024	0.3750	0.4500	0.4400	0.3750	0.3750	1,975,956
Jan 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 12, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 11, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 10, 2024	0.3750	0.3880	0.3880	0.3750	0.3750	825,000
Jan 09, 2024	0.3750	0.3880	0.3880	0.3750	0.3750	400,000
Jan 08, 2024	0.3500	0.3980	0.3340	0.3750	0.3750	2,323,397
Jan 05, 2024	0.3500	0.3800	0.3330	0.3500	0.3500	602,569
Jan 04, 2024	0.3500	0.3990	0.3630	0.3500	0.3500	601,056
Jan 03, 2024	0.3500	0.3980	0.3630	0.3500	0.3500	260,000
Jan 02, 2024	0.3500	0.4000	0.3630	0.3500	0.3500	512,693
Dec 29, 2023	0.3500	0.4000	0.4000	0.3500	0.3500	270,000
Dec 28, 2023	0.4250	0.4440	0.3900	0.3500	0.3500	452,692
Dec 27, 2023	0.4250	0.4440	0.4000	0.4250	0.4250	312,234
Dec 22, 2023	0.4250	0.4440	0.4000	0.4250	0.4250	270,403
Dec 21, 2023	0.4500	0.5000	0.4050	0.4250	0.4250	1,683,781
Dec 20, 2023	0.4750	0.5430	0.4010	0.4500	0.4500	5,380,179
Dec 19, 2023	0.4000	0.5000	0.4290	0.4750	0.4750	2,546,175
Dec 18, 2023	0.3500	0.4300	0.3800	0.4000	0.4000	1,897,123
Dec 15, 2023	0.3500	0.3850	0.3800	0.3500	0.3500	131,561
Dec 14, 2023	0.3250	0.3900	0.3450	0.3500	0.3500	2,185,962
Dec 13, 2023	0.3750	0.3900	0.3100	0.3250	0.3250	5,482,985
Dec 12, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
Dec 11, 2023	0.3750	0.3660	0.3500	0.3750	0.3750	1,744,823
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7305-0.0016(-0.22%)

CRUDE OIL78.64+0.16(+0.20%)

Bitcoin CAD86,988.35-1,243.09(-1.41%)

Arkle Resources PLC (ARK.L)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7305
-0.0016(-0.22%)

CRUDE OIL
78.64
+0.16(+0.20%)

Bitcoin CAD
86,988.35
-1,243.09(-1.41%)