ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,950.56
      0.25%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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
      0.00 (0.00%)
      May 09 2024 - Closed
      Delayed by 15 minutes

      ARK Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.275 0.00 0.00% 0.275 0.275 0.275 454,000
      May 09 2024 0.275 0.00 0.00% 0.275 0.275 0.275 132,811
      May 08 2024 0.275 -0.025 -8.33% 0.30 0.30 0.275 0.00
      May 07 2024 0.30 0.025 9.09% 0.275 0.30 0.275 357,472
      May 03 2024 0.275 0.00 0.00% 0.275 0.275 0.275 0.00
      May 02 2024 0.275 0.00 0.00% 0.275 0.275 0.275 10,000,000
      May 01 2024 0.275 0.00 0.00% 0.275 0.275 0.275 0.00
      Apr 30 2024 0.275 0.00 0.00% 0.275 0.275 0.275 0.00
      Apr 29 2024 0.275 0.00 0.00% 0.275 0.275 0.275 1,000,000
      Apr 26 2024 0.275 0.00 0.00% 0.275 0.275 0.275 0.00
      Apr 25 2024 0.275 0.00 0.00% 0.275 0.275 0.275 712,965
      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

      Your Recent History

      LSE
      ARK
      Arkle Resources
      Delayed Upgrade Clock