1. Share Prices

  2. Arc Minerals Limited (ARCM)

0.50p+0.00 (+0.00%)07 Nov 2025, 16:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arc Minerals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20250.50p0.55p0.49p0.50p1,857,395
Nov 5, 20250.47p0.52p0.48p0.50p7,626,376
Nov 4, 20250.50p0.50p0.47p0.47p5,397,603
Nov 3, 20250.47p0.50p0.47p0.47p8,263,720
Oct 31, 20250.47p0.50p0.45p0.47p1,005,306
Oct 30, 20250.47p0.50p0.47p0.47p3,423,650
Oct 29, 20250.47p0.50p0.47p0.47p2,537,242
Oct 28, 20250.50p0.55p0.45p0.47p6,523,490
Oct 27, 20250.50p0.55p0.45p0.50p3,698,482
Oct 24, 20250.47p0.52p0.45p0.50p5,230,877
Oct 23, 20250.47p0.50p0.45p0.47p6,535,884
Oct 22, 20250.53p0.55p0.48p0.47p14,422,689
Oct 21, 20250.53p0.55p0.50p0.53p17,951,109
Oct 20, 20250.85p0.90p0.45p0.53p179,985,071
Oct 17, 20251.07p1.10p1.00p1.05p2,363,029
Oct 16, 20251.07p1.10p1.03p1.07p1,605,544
Oct 15, 20251.10p1.15p1.05p1.10p98,608
Oct 14, 20251.15p1.20p1.07p1.10p2,309,746
Oct 13, 20251.20p1.17p1.11p1.15p5,435,435
Oct 10, 20251.25p1.30p1.17p1.20p537,156
Oct 9, 20251.27p1.30p1.20p1.25p1,385,946
Oct 8, 20251.23p1.30p1.20p1.27p19,002,506
Oct 7, 20251.25p1.30p1.20p1.25p3,389,849
Oct 6, 20251.23p1.30p1.15p1.25p2,213,428
Oct 3, 20251.20p1.28p1.15p1.23p3,881,192
Oct 2, 20251.20p1.25p1.16p1.20p1,064,850
Oct 1, 20251.25p1.23p1.16p1.20p3,893,240
Sep 30, 20251.10p1.25p1.10p1.25p8,377,632
Sep 29, 20251.10p1.15p1.05p1.10p445,544
Sep 26, 20251.07p1.15p1.00p1.10p4,504,325
Sep 25, 20251.15p1.15p1.00p1.07p12,074,600
Sep 24, 20251.13p1.18p1.10p1.15p2,105,785
Sep 23, 20251.15p1.20p1.10p1.13p3,270,855
Sep 22, 20251.13p1.20p1.10p1.15p3,253,831
Sep 19, 20251.07p1.15p1.05p1.13p7,682,545
Sep 18, 20251.05p1.10p1.02p1.07p1,571,713
Sep 17, 20251.05p1.10p1.01p1.05p1,928,813
Sep 16, 20251.07p1.10p1.03p1.07p220,328
Sep 15, 20251.07p1.15p1.00p1.07p674,897
Sep 12, 20251.10p1.15p1.05p1.07p5,537,180
Sep 11, 20251.15p1.20p1.05p1.10p2,658,954
Sep 10, 20251.15p1.20p1.10p1.15p4,288,629
Sep 9, 20251.02p1.19p1.00p1.15p6,272,384
Sep 8, 20251.00p1.05p1.01p1.02p3,536,579
Sep 5, 20251.02p1.05p0.96p1.00p2,549,134
Sep 4, 20251.05p1.10p1.01p1.02p1,013,839
Sep 3, 20251.00p1.10p1.00p1.05p1,347,042
Sep 2, 20251.05p1.07p0.97p1.00p1,670,812
Sep 1, 20250.97p1.10p0.95p1.05p6,035,238
Aug 29, 20250.97p1.00p0.95p0.97p621,437
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Jtc PLC1,358.005.11
Wpp PLC279.103.26
Anglo-Eastern Plantations PLC1,310.002.75
Intercontinental Hotels Group PLC9,738.002.31
Risers/fallers data from previous trading day.