ARK

Arkle Resources Historical Data - ARK

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Arkle Resources Plc ARK London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.05 -6.9% 0.675 06:40:24
Open Price Low Price High Price Close Price Previous Close
0.775 0.675 0.775 0.675 0.725
more quote information »
Industry Sector
MINING

ARK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7250.7750.6750.7374051,193,564-0.05-6.9%
1 Month0.800.9250.6750.8001482,182,491-0.125-15.63%
3 Months0.900.9250.6750.8126161,932,627-0.225-25.0%
6 Months0.8751.250.6750.8708212,159,215-0.20-22.86%
1 Year1.2752.250.6751.123,516,149-0.60-47.06%
3 Years1.652.250.451.082,802,133-0.975-59.09%
5 Years1.5755.6250.451.362,064,330-0.90-57.14%

ARK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.675 -0.05 -6.9% 0.775 0.775 0.675 7,168,009
Dec 06 2021 0.725 -0.025 -3.33% 0.75 0.75 0.725 151,038
Dec 03 2021 0.75 0.00 0.0% 0.75 0.75 0.75 433,761
Dec 02 2021 0.75 0.025 3.45% 0.725 0.75 0.725 2,527,434
Dec 01 2021 0.725 0.00 0.0% 0.725 0.725 0.725 1,567,415
Nov 30 2021 0.725 0.00 0.0% 0.725 0.775 0.725 1,288,173
Nov 29 2021 0.725 -0.05 -6.45% 0.775 0.775 0.725 3,330,571
Nov 26 2021 0.775 0.00 0.0% 0.775 0.775 0.75 2,655,863
Nov 25 2021 0.775 -0.05 -6.06% 0.75 0.80 0.75 3,796,461
Nov 24 2021 0.825 -0.025 -2.94% 0.85 0.85 0.75 14,984,296
Nov 23 2021 0.85 0.00 0.0% 0.85 0.85 0.85 515,831
Nov 22 2021 0.85 0.00 0.0% 0.85 0.85 0.85 130,919
Nov 19 2021 0.85 -0.025 -2.86% 0.875 0.875 0.85 802,561
Nov 18 2021 0.875 0.00 0.0% 0.875 0.875 0.875 1,153,283
Nov 17 2021 0.875 0.075 9.38% 0.80 0.925 0.80 2,745,134
Nov 16 2021 0.80 0.025 3.23% 0.775 0.80 0.775 1,830,667
Nov 15 2021 0.775 0.00 0.0% 0.775 0.775 0.775 42,827
Nov 12 2021 0.775 -0.04 -4.91% 0.815 0.815 0.775 1,643,578
Nov 11 2021 0.815 0.00 0.0% 0.815 0.815 0.815 68,899
Nov 10 2021 0.815 -0.01 -1.21% 0.825 0.825 0.815 674,854
Nov 09 2021 0.825 0.025 3.12% 0.80 0.825 0.80 3,306,245
Nov 08 2021 0.80 -0.025 -3.03% 0.825 0.825 0.80 1,296,010
See More Historical Prices »
Your Recent History
LSE
ARK
Arkle Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211208 04:05:05