ARK

Arkle Resources Historical Data - ARK

ARK Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.825 0.05 6.45% 0.775 0.825 0.775 2,577,940
Oct 14 2021 0.775 0.00 0.0% 0.775 0.775 0.775 2,294,631
Oct 13 2021 0.775 -0.025 -3.13% 0.80 0.80 0.775 1,702,737
Oct 12 2021 0.80 0.025 3.23% 0.775 0.80 0.775 725,594
Oct 11 2021 0.775 -0.075 -8.82% 0.85 0.85 0.775 2,024,566
Oct 08 2021 0.85 0.00 0.0% 0.85 0.85 0.85 156,131
Oct 07 2021 0.85 0.05 6.25% 0.80 0.85 0.80 1,639,778
Oct 06 2021 0.80 0.025 3.23% 0.775 0.80 0.775 1,404,491
Oct 05 2021 0.775 0.00 0.0% 0.775 0.90 0.775 10,271,645
Oct 04 2021 0.775 0.00 0.0% 0.775 0.775 0.775 124,957
Oct 01 2021 0.775 0.00 0.0% 0.775 0.775 0.775 239,169
Sep 30 2021 0.775 0.00 0.0% 0.80 0.80 0.775 655,882
Sep 29 2021 0.775 0.00 0.0% 0.775 0.775 0.775 25,112
Sep 28 2021 0.775 0.00 0.0% 0.775 0.775 0.775 750,248
Sep 27 2021 0.775 0.00 0.0% 0.775 0.775 0.775 53,958
Sep 24 2021 0.775 0.00 0.0% 0.775 0.775 0.775 1,216,041
Sep 23 2021 0.775 0.00 0.0% 0.775 0.775 0.775 133,487
Sep 22 2021 0.775 0.025 3.33% 0.775 0.775 0.775 701,200
Sep 21 2021 0.75 -0.025 -3.23% 0.775 0.775 0.75 602,825
Sep 20 2021 0.775 -0.05 -6.06% 0.825 0.825 0.775 2,659,839
Sep 17 2021 0.825 0.05 6.45% 0.775 0.825 0.775 4,211,066
Sep 16 2021 0.775 0.00 0.0% 0.775 0.775 0.775 262,382
Sep 15 2021 0.775 -0.05 -6.06% 0.825 0.825 0.775 3,775,960
Sep 14 2021 0.825 -0.075 -8.33% 0.90 0.90 0.825 6,980,564
Sep 13 2021 0.90 -0.05 -5.26% 0.95 0.95 0.85 12,317,238
Sep 10 2021 0.95 0.175 22.58% 0.775 1.25 0.775 51,269,836
Sep 09 2021 0.775 0.00 0.0% 0.775 0.775 0.775 88,521
Sep 08 2021 0.775 0.05 6.9% 0.725 0.775 0.725 4,398,816
Sep 07 2021 0.725 0.00 0.0% 0.725 0.725 0.725 110,198
Sep 06 2021 0.725 0.00 0.0% 0.725 0.725 0.725 1,424,938
Sep 03 2021 0.725 0.00 0.0% 0.725 0.725 0.725 158,473
Sep 02 2021 0.725 0.00 0.0% 0.725 0.725 0.725 41,390
Sep 01 2021 0.725 0.00 0.0% 0.725 0.725 0.725 1,000,715
Aug 31 2021 0.725 0.00 0.0% 0.725 0.725 0.725 370,884
Aug 30 2021 0.725 0.00 +0.00% 0.725 0.725 0.725 0.00
Aug 27 2021 0.725 0.00 0.0% 0.725 0.725 0.725 781,330
Aug 26 2021 0.725 0.00 0.0% 0.725 0.725 0.725 1,182,747
Aug 25 2021 0.725 0.00 0.0% 0.725 0.725 0.725 272,946
Aug 24 2021 0.725 0.00 0.0% 0.725 0.725 0.725 168,216
Aug 23 2021 0.725 0.00 0.0% 0.725 0.725 0.725 1,264
Aug 20 2021 0.725 0.00 0.0% 0.725 0.725 0.725 797,052
Aug 19 2021 0.725 0.00 0.0% 0.725 0.725 0.725 266,148
Aug 18 2021 0.725 -0.025 -3.33% 0.75 0.75 0.725 1,107,584
Aug 17 2021 0.75 -0.025 -3.23% 0.775 0.775 0.75 380,934
Aug 16 2021 0.775 0.00 0.0% 0.775 0.775 0.775 252,073
Aug 13 2021 0.775 0.00 0.0% 0.775 0.775 0.775 100,756
Aug 12 2021 0.775 0.00 0.0% 0.775 0.775 0.775 1,379,527
Aug 11 2021 0.775 0.00 0.0% 0.775 0.775 0.775 373,579
Aug 10 2021 0.775 0.00 0.0% 0.775 0.775 0.775 8,873
Aug 09 2021 0.775 0.00 0.0% 0.775 0.775 0.775 182,651
Aug 06 2021 0.775 0.00 0.0% 0.775 0.775 0.775 918,394
Aug 05 2021 0.775 0.00 0.0% 0.775 0.775 0.775 1,768,221
Aug 04 2021 0.775 -0.025 -3.13% 0.80 0.85 0.775 2,610,980
Aug 03 2021 0.80 0.00 0.0% 0.80 0.80 0.80 1,430,430
Aug 02 2021 0.80 0.00 0.0% 0.80 0.80 0.80 236,206
Jul 30 2021 0.80 0.00 0.0% 0.80 0.80 0.80 248,589
Jul 29 2021 0.80 0.00 0.0% 0.80 0.80 0.80 275,329
Jul 28 2021 0.80 0.00 0.0% 0.80 0.80 0.775 551,079
Jul 27 2021 0.80 0.00 0.0% 0.80 0.80 0.80 7,889
Jul 26 2021 0.80 0.00 0.0% 0.80 0.80 0.80 308,186
Jul 23 2021 0.80 0.00 0.0% 0.80 0.80 0.80 395,942
Jul 22 2021 0.80 -0.025 -3.03% 0.825 0.825 0.725 2,076,061
Jul 21 2021 0.825 0.00 0.0% 0.825 0.825 0.825 440,478
Jul 20 2021 0.825 0.00 0.0% 0.825 0.825 0.825 453,605
Jul 19 2021 0.825 0.00 0.0% 0.825 0.825 0.825 220,522
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:20211017 10:10:34