1. Share Prices

  2. Arkle Resources PLC (ARK)

0.33p+0.00 (+0.00%)18 Sep 2025, 15:31
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
Sep 18, 20250.33p0.34p0.32p0.33p1,356,683
Sep 17, 20250.33p0.33p0.33p0.33p444,035
Sep 15, 20250.33p0.33p0.33p0.33p120,700
Sep 12, 20250.33p0.34p0.32p0.33p449,804
Sep 11, 20250.33p0.32p0.32p0.33p14,071
Sep 10, 20250.33p0.35p0.34p0.33p541,970
Sep 9, 20250.33p0.34p0.34p0.33p10,998
Sep 8, 20250.33p0.32p0.32p0.33p283,981
Sep 5, 20250.33p0.34p0.30p0.33p10,324,633
Sep 4, 20250.33p0.34p0.32p0.33p285,452
Sep 3, 20250.33p0.34p0.32p0.33p4,908,862
Sep 2, 20250.30p0.35p0.31p0.33p1,067,241
Sep 1, 20250.30p0.33p0.33p0.30p315,539
Aug 29, 20250.30p0.33p0.33p0.30p1,000,000
Aug 28, 20250.30p0.33p0.33p0.30p500,000
Aug 27, 20250.30p0.33p0.30p0.30p14,013,527
Aug 26, 20250.30p0.34p0.30p0.30p6,640,287
Aug 22, 20250.30p0.32p0.32p0.30p1,800,000
Aug 21, 20250.30p0.30p0.30p0.30p2,700,000
Aug 20, 20250.30p0.30p0.30p0.30p830,000
Aug 19, 20250.29p0.34p0.33p0.30p3,100,000
Aug 18, 20250.29p0.33p0.25p0.29p16,332,326
Aug 15, 20250.29p0.28p0.28p0.29p257,889
Aug 14, 20250.29p0.32p0.32p0.29p762,829
Aug 13, 20250.28p0.30p0.29p0.29p2,664,229
Aug 12, 20250.25p0.29p0.29p0.28p1,690,168
Aug 11, 20250.27p0.27p0.27p0.27p1,800,000
Aug 8, 20250.27p0.26p0.25p0.27p1,994,096
Aug 6, 20250.28p0.29p0.24p0.27p10,256,549
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
1234
Showing 1 to 50 of 173

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.90
Renishaw PLC3,515.0011.59
Auction Technology Group PLC348.006.42
Molten Ventures PLC372.006.35
Kier Group PLC215.504.87
Croda International PLC2,701.005.67

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC193.00-14.90
C&C Group PLC154.20-5.05
Endeavour Mining PLC2,692.00-5.87
Hochschild Mining PLC300.80-5.53
Watches Of Switzerland Group PLC353.40-0.73
Next PLC11,575.00-3.34
Risers/fallers data from previous trading day. Today's data available from 8:15am.