ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.90
-0.57%
US Tech 100
16,867.60
-0.80%
S&P 500
5,071.63
0.02%
US Dollar vs CAD
1.3695
-0.07%
Bitcoin
64,143.14
-0.21%
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Arkle Resources Plc (ARK)

  7. Arkle Resources Plc (ARK) Historical

ARK Arkle Resources Plc

0.275
-0.025 (-8.33%)
Apr 24 2024 - Closed
Delayed by 15 minutes

ARK Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 0.275 -0.025 -8.33% 0.275 0.275 0.275 679,649
Apr 23 2024 0.30 0.025 9.09% 0.275 0.30 0.275 1,488,235
Apr 22 2024 0.275 0.00 0.00% 0.275 0.275 0.275 0.00
Apr 19 2024 0.275 0.00 0.00% 0.30 0.305 0.275 0.00
Apr 18 2024 0.275 0.00 0.00% 0.275 0.275 0.275 0.00
Apr 17 2024 0.275 -0.025 -8.33% 0.30 0.30 0.275 3,887,220
Apr 16 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Apr 15 2024 0.30 0.00 0.00% 0.30 0.30 0.30 200,725
Apr 12 2024 0.30 0.00 0.00% 0.30 0.30 0.30 132,165
Apr 11 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Apr 10 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Apr 09 2024 0.30 0.00 0.00% 0.30 0.30 0.30 1,404,970
Apr 08 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Apr 05 2024 0.30 0.00 0.00% 0.30 0.30 0.30 713,518
Apr 04 2024 0.30 0.025 9.09% 0.275 0.30 0.275 1,132,248
Apr 03 2024 0.275 0.00 0.00% 0.275 0.275 0.275 32,501
Apr 02 2024 0.275 0.00 0.00% 0.275 0.275 0.275 0.00
Mar 28 2024 0.275 0.00 0.00% 0.30 0.35 0.275 1,250,000
Mar 27 2024 0.275 -0.025 -8.33% 0.30 0.30 0.275 191,163
Mar 26 2024 0.30 0.00 0.00% 0.30 0.30 0.30 126,449
Mar 25 2024 0.30 0.04 15.38% 0.30 0.30 0.30 456,309
Mar 22 2024 0.26 -0.04 -13.33% 0.30 0.30 0.26 1,316,615
Mar 21 2024 0.30 0.00 0.00% 0.30 0.30 0.30 438,680
Mar 20 2024 0.30 0.00 0.00% 0.30 0.30 0.30 387,938
Mar 19 2024 0.30 0.00 0.00% 0.30 0.30 0.30 44,492
Mar 18 2024 0.30 0.00 0.00% 0.30 0.30 0.30 188,680
Mar 15 2024 0.30 0.00 0.00% 0.30 0.30 0.30 200,000
Mar 14 2024 0.30 0.00 0.00% 0.30 0.30 0.30 13,053,572
Mar 13 2024 0.30 0.025 9.09% 0.275 0.30 0.275 773,462
Mar 12 2024 0.275 0.00 0.00% 0.30 0.30 0.275 150,000
Mar 11 2024 0.275 -0.05 -15.38% 0.325 0.325 0.275 529,759
Mar 08 2024 0.325 0.00 0.00% 0.325 0.325 0.325 339,197
Mar 07 2024 0.325 0.00 0.00% 0.325 0.325 0.325 35,000
Mar 06 2024 0.325 0.00 0.00% 0.325 0.325 0.325 1,600
Mar 05 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Mar 04 2024 0.325 0.00 0.00% 0.325 0.325 0.325 1,878,573
Mar 01 2024 0.325 0.00 0.00% 0.325 0.325 0.325 133,463
Feb 29 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Feb 28 2024 0.325 -0.025 -7.14% 0.35 0.35 0.325 2,349
Feb 27 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0.00
Feb 26 2024 0.35 0.00 0.00% 0.35 0.35 0.35 250,000
Feb 23 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0.00
Feb 22 2024 0.35 0.00 0.00% 0.35 0.35 0.35 13
Feb 21 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0.00
Feb 20 2024 0.35 0.00 0.00% 0.35 0.35 0.35 50,127
Feb 19 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0.00
Feb 16 2024 0.35 0.025 7.69% 0.325 0.35 0.325 1,899,466
Feb 15 2024 0.325 0.00 0.00% 0.325 0.325 0.325 1,800
Feb 14 2024 0.325 0.00 0.00% 0.325 0.325 0.325 9,286
Feb 13 2024 0.325 -0.05 -13.33% 0.375 0.375 0.325 1,359,564
Feb 12 2024 0.375 0.00 0.00% 0.375 0.375 0.375 250,000
Feb 09 2024 0.375 0.00 0.00% 0.375 0.375 0.375 212,538
Feb 08 2024 0.375 0.00 0.00% 0.375 0.375 0.375 0.00
Feb 07 2024 0.375 -0.05 -11.76% 0.425 0.425 0.375 747,555
Feb 06 2024 0.425 0.00 0.00% 0.425 0.425 0.425 20,362
Feb 05 2024 0.425 0.00 0.00% 0.425 0.425 0.425 71,848
Feb 02 2024 0.425 0.00 0.00% 0.425 0.425 0.425 0.00
Feb 01 2024 0.425 0.00 0.00% 0.425 0.425 0.425 250,000
Jan 31 2024 0.425 0.00 0.00% 0.425 0.425 0.425 0.00
Jan 30 2024 0.425 0.00 0.00% 0.425 0.425 0.425 1,000,000
Jan 29 2024 0.425 0.025 6.25% 0.40 0.425 0.40 910,342
Jan 26 2024 0.40 0.00 0.00% 0.425 0.45 0.40 9,527,130

Your Recent History

LSE
ARK
Arkle Resources
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved