1. Share Prices

  2. Arkle Resources PLC (ARK)

0.27p-0.01 (-2.73%)06 Aug 2025, 16:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arkle Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20250.28p0.26p0.26p0.28p40,000
Aug 1, 20250.30p0.27p0.26p0.28p3,473,047
Jul 31, 20250.30p0.32p0.29p0.30p1,724,198
Jul 30, 20250.30p0.38p0.26p0.30p18,200,328
Jul 29, 20250.23p0.23p0.23p0.23p400,000
Jul 28, 20250.23p0.23p0.22p0.23p1,334,653
Jul 25, 20250.23p0.22p0.22p0.23p500,000
Jul 24, 20250.26p0.24p0.22p0.23p4,075,938
Jul 23, 20250.26p0.22p0.22p0.26p1,000
Jul 22, 20250.26p0.30p0.26p0.26p1,457,782
Jul 18, 20250.26p0.26p0.23p0.26p182,699
Jul 17, 20250.28p0.26p0.23p0.26p5,044,380
Jul 16, 20250.28p0.30p0.25p0.28p576,831
Jul 15, 20250.29p0.27p0.25p0.28p550,833
Jul 14, 20250.29p0.27p0.27p0.29p20,000
Jul 11, 20250.29p0.32p0.27p0.29p1,097,000
Jul 10, 20250.29p0.32p0.31p0.29p1,131,505
Jul 9, 20250.23p0.32p0.26p0.29p6,696,383
Jul 7, 20250.23p0.25p0.22p0.23p414,339
Jul 3, 20250.23p0.22p0.22p0.23p288,100
Jul 2, 20250.23p0.25p0.22p0.23p273,686
Jul 1, 20250.25p0.30p0.21p0.23p1,337,315
Jun 30, 20250.28p0.26p0.26p0.25p665,430
Jun 27, 20250.28p0.30p0.25p0.28p6,100,000
Jun 26, 20250.28p0.28p0.28p0.28p2,030,599
Jun 25, 20250.50p0.47p0.28p0.28p7,670,931
Jun 24, 20250.50p0.55p0.42p0.50p500,110
Jun 23, 20250.45p0.57p0.42p0.50p3,650,384
Jun 20, 20250.38p0.50p0.40p0.45p8,582,379
Jun 19, 20250.38p0.45p0.35p0.38p483,980
Jun 18, 20250.35p0.44p0.40p0.38p1,339,518
Jun 17, 20250.35p0.40p0.40p0.35p77,129
Jun 16, 20250.33p0.40p0.32p0.35p1,348,988
Jun 11, 20250.33p0.39p0.25p0.33p12,264,214
Jun 10, 20250.28p0.39p0.34p0.33p1,040,317
Jun 9, 20250.28p0.35p0.25p0.28p792,674
Jun 6, 20250.28p0.35p0.35p0.28p86,206
Jun 5, 20250.28p0.25p0.25p0.28p520,615
Jun 3, 20250.28p0.27p0.27p0.28p250,119
Jun 2, 20250.28p0.27p0.27p0.28p111,000
May 27, 20250.28p0.35p0.26p0.28p1,020,000
May 23, 20250.28p0.35p0.35p0.28p12,000
May 22, 20250.28p0.35p0.35p0.28p21,000
May 19, 20250.28p0.35p0.27p0.28p190,961
May 16, 20250.25p0.35p0.20p0.28p302,857
May 15, 20250.25p0.30p0.30p0.25p10,000
May 14, 20250.25p0.30p0.27p0.25p14,951
May 13, 20250.25p0.30p0.30p0.25p10,000
May 12, 20250.25p0.35p0.30p0.35p635,381
May 9, 20250.25p0.30p0.30p0.25p110,000
1234
Showing 1 to 50 of 160

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,636.007.63
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC279.50-8.96
Coca-Cola Hbc AG3,652.00-6.88
Auction Technology Group PLC349.50-4.90