1. Share Prices

  2. Arkle Resources PLC (ARK)

0.44p+0.01 (+2.35%)07 Nov 2025, 14:02
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
Nov 6, 20250.42p0.44p0.44p0.42p68,181
Nov 5, 20250.42p0.45p0.40p0.42p560,000
Nov 4, 20250.45p0.45p0.38p0.42p1,726,275
Nov 3, 20250.45p0.46p0.41p0.45p1,169,404
Oct 31, 20250.45p0.46p0.41p0.45p525,000
Oct 30, 20250.45p0.41p0.41p0.45p197,684
Oct 29, 20250.45p0.46p0.41p0.45p1,094,569
Oct 27, 20250.45p0.46p0.41p0.45p206,486
Oct 24, 20250.45p0.47p0.41p0.45p445,692
Oct 23, 20250.45p0.45p0.41p0.45p3,558,768
Oct 22, 20250.45p0.41p0.41p0.45p319,505
Oct 21, 20250.45p0.45p0.41p0.45p1,298,118
Oct 20, 20250.45p0.46p0.40p0.45p3,424,836
Oct 17, 20250.45p0.50p0.40p0.45p1,025,980
Oct 16, 20250.45p0.43p0.41p0.45p761,880
Oct 15, 20250.45p0.44p0.41p0.45p2,607,289
Oct 14, 20250.40p0.49p0.41p0.45p7,322,431
Oct 13, 20250.38p0.44p0.39p0.40p1,674,522
Oct 10, 20250.38p0.40p0.40p0.38p906,849
Oct 9, 20250.38p0.40p0.37p0.38p1,380,102
Oct 8, 20250.38p0.40p0.37p0.38p250,804
Oct 7, 20250.38p0.37p0.37p0.38p409,522
Oct 6, 20250.38p0.40p0.37p0.38p667,278
Oct 3, 20250.38p0.39p0.39p0.38p799,023
Oct 2, 20250.38p0.39p0.36p0.38p2,012,162
Oct 1, 20250.40p0.40p0.38p0.38p909,508
Sep 30, 20250.40p0.42p0.37p0.40p1,064,334
Sep 29, 20250.40p0.49p0.40p0.40p16,946,972
Sep 26, 20250.38p0.44p0.33p0.40p16,980,070
Sep 25, 20250.33p0.49p0.34p0.38p43,511,294
Sep 24, 20250.33p0.34p0.34p0.33p500,000
Sep 23, 20250.33p0.30p0.30p0.33p93,235
Sep 22, 20250.33p0.34p0.34p0.33p1,536,762
Sep 19, 20250.33p0.31p0.30p0.33p104,000
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
1234
Showing 1 to 50 of 184

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 PLC78.2016.28
Oxford Nanopore Technologies PLC143.007.12
Goodwin PLC22,300.002.77
Anglo-Eastern Plantations PLC1,300.002.64
Ithaca Energy PLC229.501.55
Frasers Group PLC698.500.50

Fallers

CompanyPrice% Chg
Rightmove PLC570.40-14.07
International Consolidated Airlines Group S.A.371.90-12.54
Me Group International PLC174.60-8.68
Baltic Classifieds Group PLC265.26-7.90
Relx PLC3,192.00-6.58
Experian PLC3,381.00-6.24