LSE - Delayed Quote GBp

Arkle Resources PLC (ARK.L)

Compare
0.2500
0.0000
(0.00%)
At close: January 22 at 12:55:38 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.25000.25000.25000.25000.2500-
Jan 23, 20250.25000.25000.25000.25000.2500-
Jan 22, 20250.25000.22200.22200.25000.250050,027
Jan 21, 20250.25000.25000.25000.25000.2500-
Jan 20, 20250.25000.22200.22200.25000.25006,024
Jan 17, 20250.25000.22200.22200.25000.250010,000
Jan 16, 20250.27400.27400.27400.27400.2740-
Jan 15, 20250.25000.27400.27400.27400.2740800,000
Jan 14, 20250.25000.25000.25000.25000.2500-
Jan 13, 20250.25000.24900.22200.25000.2500508,669
Jan 10, 20250.22500.24900.24900.25000.2500500,000
Jan 9, 20250.22500.24900.24900.22500.2250500,000
Jan 8, 20250.25000.25000.22300.22500.22501,447,986
Jan 7, 20250.25000.22300.22300.25000.25006,682
Jan 6, 20250.25000.25000.25000.25000.2500-
Jan 3, 20250.25000.22300.22300.25000.2500429,657
Jan 2, 20250.25000.25000.25000.25000.2500-
Dec 31, 20240.25000.25000.25000.25000.2500-
Dec 30, 20240.25000.25000.25000.25000.2500-
Dec 27, 20240.25000.25000.25000.25000.2500-
Dec 24, 20240.25000.25000.25000.25000.2500-
Dec 23, 20240.25000.32900.20600.25000.25004,866,896
Dec 20, 20240.25000.27800.27800.25000.2500100,000
Dec 19, 20240.25000.25000.25000.25000.2500-
Dec 18, 20240.25000.25000.25000.25000.2500-
Dec 17, 20240.25000.25000.25000.25000.2500-
Dec 16, 20240.25000.22100.22100.25000.25001,362,445
Dec 13, 20240.25000.22000.22000.25000.2500429,819
Dec 12, 20240.25000.28000.22500.25000.25001,228,931
Dec 11, 20240.25000.25000.25000.25000.2500-
Dec 10, 20240.25000.28500.22500.25000.2500420,000
Dec 9, 20240.25000.24100.24100.25000.2500250,000
Dec 6, 20240.25000.26700.26700.25000.2500365,971
Dec 5, 20240.25000.29500.27000.25000.25001,125,861
Dec 4, 20240.25000.25000.25000.25000.2500-
Dec 3, 20240.25000.25000.25000.25000.2500-
Dec 2, 20240.25000.26900.26900.25000.2500258,745
Nov 29, 20240.25000.27000.21100.25000.25001,362,397
Nov 28, 20240.25000.21200.20000.25000.250030,256
Nov 27, 20240.25000.25000.25000.25000.2500-
Nov 26, 20240.25000.21200.21200.25000.2500200,000
Nov 25, 20240.25000.27000.21200.25000.2500260,000
Nov 22, 20240.25000.25000.25000.25000.2500-
Nov 21, 20240.25000.25000.25000.25000.2500-
Nov 20, 20240.25000.25000.25000.25000.2500-
Nov 19, 20240.25000.25000.25000.25000.2500-
Nov 18, 20240.25000.21100.21100.25000.25009,040
Nov 15, 20240.25000.25000.25000.25000.2500-
Nov 14, 20240.25000.25000.25000.25000.2500-
Nov 13, 20240.25000.21000.21000.25000.25007,145
Nov 12, 20240.25000.25000.25000.25000.2500-
Nov 11, 20240.25000.21000.21000.25000.2500236,241
Nov 8, 20240.25000.27500.21000.25000.25003,090,818
Nov 7, 20240.25000.27500.27500.25000.2500360
Nov 6, 20240.25000.25000.25000.25000.2500-
Nov 5, 20240.25000.25000.21000.25000.2500600,616
Nov 4, 20240.25000.23800.23800.25000.250041,000
Nov 1, 20240.25000.22000.21000.25000.25001,000,000
Oct 31, 20240.25000.28000.28000.25000.2500409,493
Oct 30, 20240.25000.25000.25000.25000.2500-
Oct 29, 20240.25000.26800.26800.25000.250018,504
Oct 28, 20240.25000.21000.21000.25000.250094,270
Oct 25, 20240.25000.21000.20500.25000.2500399,608
Oct 24, 20240.25000.29500.29500.25000.250010,000
Oct 23, 20240.20000.28300.24000.25000.25001,676,783
Oct 22, 20240.20000.20000.20000.20000.2000-
Oct 21, 20240.20000.20000.20000.20000.2000-
Oct 18, 20240.20000.24000.24000.20000.200036,818
Oct 17, 20240.20000.24000.24000.20000.200010,000
Oct 16, 20240.20000.20000.20000.20000.2000-
Oct 15, 20240.20000.23400.18900.20000.2000476,366
Oct 14, 20240.20000.18900.18900.20000.2000165,808
Oct 11, 20240.20000.18900.18900.20000.200089,333
Oct 10, 20240.20000.23400.23300.20000.20001,025,235
Oct 9, 20240.20000.23500.17500.20000.2000308,624
Oct 8, 20240.20000.20000.20000.20000.2000-
Oct 7, 20240.20000.23500.17500.20000.200017,379
Oct 4, 20240.20000.23900.16600.20000.20004,293,596
Oct 3, 20240.20000.17500.17500.20000.200029,120
Oct 2, 20240.25000.21100.17100.20000.20003,925,729
Oct 1, 20240.25000.25000.25000.25000.2500-
Sep 30, 20240.25000.25000.25000.25000.2500-
Sep 27, 20240.25000.26500.26500.25000.2500182,691
Sep 26, 20240.25000.25000.25000.25000.2500-
Sep 25, 20240.25000.25000.25000.25000.2500-
Sep 24, 20240.25000.25000.25000.25000.2500-
Sep 23, 20240.25000.20700.20700.25000.250034,000
Sep 20, 20240.25000.25000.25000.25000.2500-
Sep 19, 20240.25000.28000.20600.25000.2500640,485
Sep 18, 20240.25000.25000.25000.25000.2500301,200
Sep 17, 20240.22500.22500.22500.22500.2250-
Sep 16, 20240.22500.21300.21300.22500.2250113,813
Sep 13, 20240.22500.25000.24800.22500.2250710,200
Sep 12, 20240.19000.25000.21000.22500.22502,598,993
Sep 11, 20240.19000.22800.22800.19000.190026,555
Sep 10, 20240.19000.19000.19000.19000.1900-
Sep 9, 20240.19000.17700.17700.19000.1900304,300
Sep 6, 20240.20000.20000.17500.19000.19002,800,916
Sep 5, 20240.22500.20300.20300.20000.2000400,000
Sep 4, 20240.25000.23800.18100.22500.22502,237,687
Sep 3, 20240.25000.25000.25000.25000.2500-
Sep 2, 20240.25000.25000.25000.25000.2500-
Aug 30, 20240.25000.25000.25000.25000.2500-
Aug 29, 20240.25000.25000.25000.25000.2500-
Aug 28, 20240.25000.21600.21600.25000.25001,429
Aug 27, 20240.25000.25000.25000.25000.2500-
Aug 23, 20240.25000.26700.26700.25000.250074,164
Aug 22, 20240.25000.26900.26900.25000.250020,618
Aug 21, 20240.25000.25000.25000.25000.2500-
Aug 20, 20240.25000.25000.25000.25000.2500-
Aug 19, 20240.25000.25000.25000.25000.2500-
Aug 16, 20240.25000.26900.26900.25000.2500179,635
Aug 15, 20240.25000.25000.25000.25000.2500-
Aug 14, 20240.25000.25000.25000.25000.2500-
Aug 13, 20240.00250.00250.00250.00250.0025-
Aug 12, 20240.25000.25000.25000.25000.2500-
Aug 9, 20240.25000.20500.20500.25000.250010,000
Aug 8, 20240.25000.21500.21500.25000.25002,428,374
Aug 7, 20240.25000.25000.25000.25000.2500-
Aug 6, 20240.25000.21500.21500.25000.250016,499
Aug 5, 20240.25000.27000.27000.25000.250022,373
Aug 2, 20240.25000.21700.21700.25000.2500103,748
Aug 1, 20240.25000.28000.28000.25000.25001
Jul 31, 20240.25000.29000.29000.25000.250017,413
Jul 30, 20240.25000.25000.25000.25000.2500-
Jul 29, 20240.25000.25000.25000.25000.2500-
Jul 26, 20240.25000.25000.25000.25000.2500-
Jul 25, 20240.25000.28200.28200.25000.2500216,269
Jul 24, 20240.25000.28000.28000.25000.250080,000
Jul 23, 20240.25000.28000.21700.25000.2500109,820
Jul 22, 20240.25000.25000.25000.25000.2500-
Jul 19, 20240.25000.25000.25000.25000.2500-
Jul 18, 20240.25000.21700.21700.25000.250029,738
Jul 17, 20240.25000.28000.21500.25000.2500174,713
Jul 16, 20240.25000.25000.25000.25000.2500-
Jul 15, 20240.25000.25000.25000.25000.2500-
Jul 12, 20240.25000.28000.28000.25000.250063,343
Jul 11, 20240.25000.21500.21500.25000.2500333,996
Jul 10, 20240.25000.21600.20000.25000.25003,908,610
Jul 9, 20240.25000.28300.21500.25000.2500400,000
Jul 8, 20240.25000.23300.23300.25000.25001,086,962
Jul 5, 20240.25000.29000.23300.25000.25001,804,258
Jul 4, 20240.22500.28500.22600.25000.25004,144,415
Jul 3, 20240.21000.28500.20100.22500.225020,378,238
Jul 2, 20240.21500.20000.18500.20000.20004,954,056
Jul 1, 20240.21500.21500.21500.21500.2150-
Jun 28, 20240.21500.23000.23000.21500.21501,000,000
Jun 27, 20240.21500.21100.21100.21500.215082,676
Jun 26, 20240.21500.22300.22300.21500.2150300,000
Jun 25, 20240.21500.21500.21500.21500.2150-
Jun 24, 20240.21500.23000.22800.21500.21508,325,000
Jun 21, 20240.22500.22800.22800.21500.21502,000,000
Jun 20, 20240.22500.25000.25000.22500.2250100,000
Jun 19, 20240.25500.25000.23200.22500.22506,151,824
Jun 18, 20240.25500.27000.27000.27000.2700878,832
Jun 17, 20240.25500.25500.25500.25500.2550-
Jun 14, 20240.25500.25500.25500.25500.2550-
Jun 13, 20240.25500.25500.25500.25500.2550-
Jun 12, 20240.25500.23800.23000.25500.25507,500,000
Jun 11, 20240.25500.23800.23800.25500.2550500,000
Jun 10, 20240.25000.25000.25000.25000.2500-
Jun 7, 20240.25500.25000.23000.25000.25005,217,112
Jun 6, 20240.25500.23800.23800.25500.25503,482
Jun 5, 20240.25500.26800.26800.25500.25501,000,000
Jun 4, 20240.24500.27000.22800.25500.25504,769,210
Jun 3, 20240.24500.27000.27000.24500.24502,000,000
May 31, 20240.24500.26200.26200.24500.2450100,000
May 30, 20240.24500.26200.22500.25000.25001,247,989
May 29, 20240.27500.25000.25000.24500.2450200,000
May 28, 20240.27500.27500.27500.27500.2750-
May 24, 20240.27500.27500.27500.27500.2750100,000
May 23, 20240.27500.25000.25000.27500.275040,934
May 22, 20240.27500.27500.27500.27500.2750-
May 21, 20240.27500.25200.25000.27500.27508,000,000
May 20, 20240.27500.29000.25000.27500.27502,715,000
May 17, 20240.27500.25000.25000.27500.2750250,000
May 16, 20240.27500.27500.27500.27500.2750-
May 15, 20240.27500.28400.28400.27500.2750352,112
May 14, 20240.27500.27500.27500.27500.2750-
May 13, 20240.27500.27500.27500.27500.2750-
May 10, 20240.27500.25000.25000.27500.2750454,000
May 9, 20240.27500.29000.29000.27500.2750132,811
May 8, 20240.30000.30000.30000.30000.3000-
May 7, 20240.27500.28400.25000.30000.3000357,472
May 3, 20240.27500.27500.27500.27500.2750-
May 2, 20240.27500.28300.28100.27500.275010,000,000
May 1, 20240.27500.27500.27500.27500.2750-
Apr 30, 20240.27500.27500.27500.27500.2750-
Apr 29, 20240.27500.28800.28800.27500.27501,000,000
Apr 26, 20240.27500.27500.27500.27500.2750-
Apr 25, 20240.27500.28800.25000.27500.2750712,965
Apr 24, 20240.27500.26000.25600.27500.2750679,649
Apr 23, 20240.27500.30000.25600.30000.30001,488,235
Apr 22, 20240.27500.27500.27500.27500.2750-
Apr 19, 20240.27500.27500.27500.27500.2750-
Apr 18, 20240.27500.27500.27500.27500.2750-
Apr 17, 20240.30000.29000.26000.27500.27503,887,220
Apr 16, 20240.30000.30000.30000.30000.3000-
Apr 15, 20240.30000.27500.27200.30000.3000200,725
Apr 12, 20240.30000.33000.33000.30000.3000132,165
Apr 11, 20240.30000.30000.30000.30000.3000-
Apr 10, 20240.30000.30000.30000.30000.3000-
Apr 9, 20240.30000.27500.26000.30000.30001,404,970
Apr 8, 20240.30000.30000.30000.30000.3000-
Apr 5, 20240.30000.33900.27200.30000.3000713,518
Apr 4, 20240.27500.34000.33900.30000.30001,132,248
Apr 3, 20240.27500.26600.26600.27500.275032,501
Apr 2, 20240.27500.27500.27500.27500.2750-
Mar 28, 20240.30000.26500.26500.27500.27501,250,000
Mar 27, 20240.30000.30000.26600.27500.2750191,163
Mar 26, 20240.30000.32500.32500.30000.3000126,449
Mar 25, 20240.30000.32800.26600.30000.3000456,309
Mar 22, 20240.30000.30000.26000.26000.26001,316,615
Mar 21, 20240.30000.26600.26500.30000.3000438,680
Mar 20, 20240.30000.35000.26500.30000.3000387,938
Mar 19, 20240.30000.32500.32500.30000.300044,492
Mar 18, 20240.30000.26500.26500.30000.3000188,680
Mar 15, 20240.30000.26700.26700.30000.3000200,000
Mar 14, 20240.30000.26500.25000.30000.300013,053,572
Mar 13, 20240.27500.28500.28300.30000.3000773,462
Mar 12, 20240.30000.26500.26500.27500.2750150,000
Mar 11, 20240.32500.30000.26500.27500.2750529,759
Mar 8, 20240.32500.33900.31400.32500.3250339,197
Mar 7, 20240.32500.31400.31400.32500.325035,000
Mar 6, 20240.32500.30000.30000.32500.32501,600
Mar 5, 20240.32500.32500.32500.32500.3250-
Mar 4, 20240.32500.35000.31400.32500.32501,878,573
Mar 1, 20240.32500.32500.32500.32500.3250133,463
Feb 29, 20240.32500.32500.32500.32500.3250-
Feb 28, 20240.35000.32500.32500.32500.32502,349
Feb 27, 20240.35000.35000.35000.35000.3500-
Feb 26, 20240.35000.32600.32600.35000.3500250,000
Feb 23, 20240.35000.35000.35000.35000.3500-
Feb 22, 20240.35000.38500.38500.35000.350013
Feb 21, 20240.35000.35000.35000.35000.3500-
Feb 20, 20240.35000.32500.32500.35000.350050,127
Feb 19, 20240.35000.35000.35000.35000.3500-
Feb 16, 20240.32500.34800.31300.35000.35001,899,466
Feb 15, 20240.32500.35000.35000.32500.32501,800
Feb 14, 20240.32500.35000.35000.32500.32509,286
Feb 13, 20240.37500.35000.31300.32500.32501,359,564
Feb 12, 20240.37500.36300.36300.37500.3750250,000
Feb 9, 20240.37500.36300.36000.37500.3750212,538
Feb 8, 20240.37500.37500.37500.37500.3750-
Feb 7, 20240.42500.40000.35000.37500.3750747,555
Feb 6, 20240.42500.40000.40000.42500.425020,362
Feb 5, 20240.42500.45000.40000.42500.425071,848
Feb 2, 20240.42500.42500.42500.42500.4250-
Feb 1, 20240.42500.40100.40100.42500.4250250,000
Jan 31, 20240.42500.42500.42500.42500.4250-
Jan 30, 20240.42500.42000.42000.42500.42501,000,000
Jan 29, 20240.40000.42500.40000.42500.4250910,342
Jan 26, 20240.42500.49000.38500.40000.40009,527,130
Jan 25, 20240.40000.44900.44900.40000.400012,100
Jan 24, 20240.40000.44900.44900.40000.4000100,000

Related Tickers