Arkle Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	0.275	0.275	0.266	0.275	0.275	32,501
2024-03-28	0.275	0.275	0.265	0.275	0.275	1,250,000
2024-03-27	0.300	0.300	0.266	0.275	0.275	191,163
2024-03-26	0.300	0.325	0.300	0.300	0.300	126,449
2024-03-25	0.300	0.328	0.266	0.300	0.300	456,309
2024-03-22	0.300	0.300	0.260	0.260	0.260	1,316,615
2024-03-21	0.300	0.300	0.265	0.300	0.300	438,680
2024-03-20	0.300	0.350	0.265	0.300	0.300	387,938
2024-03-19	0.300	0.325	0.300	0.300	0.300	44,492
2024-03-18	0.300	0.300	0.265	0.300	0.300	188,680
2024-03-15	0.300	0.300	0.267	0.300	0.300	200,000
2024-03-14	0.300	0.300	0.250	0.300	0.300	13,053,570
2024-03-13	0.283	0.300	0.283	0.300	0.300	773,462
2024-03-12	0.275	0.275	0.265	0.275	0.275	150,000
2024-03-11	0.300	0.300	0.265	0.275	0.275	529,759
2024-03-08	0.325	0.339	0.314	0.325	0.325	339,197
2024-03-07	0.325	0.325	0.314	0.325	0.325	35,000
2024-03-06	0.325	0.325	0.300	0.325	0.325	1,600
2024-03-04	0.325	0.350	0.314	0.325	0.325	1,878,573
2024-03-01	0.325	0.325	0.325	0.325	0.325	133,463
2024-02-28	0.325	0.325	0.325	0.325	0.325	2,349
2024-02-26	0.350	0.350	0.326	0.350	0.350	250,000
2024-02-22	0.350	0.385	0.350	0.350	0.350	13
2024-02-20	0.350	0.350	0.325	0.350	0.350	50,127
2024-02-16	0.325	0.350	0.313	0.350	0.350	1,899,466
2024-02-15	0.325	0.350	0.325	0.325	0.325	1,800
2024-02-14	0.325	0.350	0.325	0.325	0.325	9,286
2024-02-13	0.350	0.350	0.313	0.325	0.325	1,359,564
2024-02-12	0.375	0.375	0.363	0.375	0.375	250,000
2024-02-09	0.375	0.375	0.360	0.375	0.375	212,538
2024-02-07	0.400	0.400	0.350	0.375	0.375	747,555
2024-02-06	0.425	0.425	0.400	0.425	0.425	20,362
2024-02-05	0.425	0.450	0.400	0.425	0.425	71,848
2024-02-01	0.425	0.425	0.401	0.425	0.425	250,000
2024-01-30	0.425	0.425	0.420	0.425	0.425	1,000,000
2024-01-29	0.400	0.425	0.400	0.425	0.425	910,342
2024-01-26	0.425	0.490	0.385	0.400	0.400	9,527,130
2024-01-25	0.400	0.449	0.400	0.400	0.400	12,100
2024-01-24	0.400	0.449	0.400	0.400	0.400	100,000
2024-01-23	0.400	0.449	0.400	0.400	0.400	40,000
2024-01-22	0.400	0.400	0.388	0.400	0.400	1,228,195
2024-01-19	0.400	0.400	0.388	0.400	0.400	50,262
2024-01-18	0.400	0.449	0.388	0.400	0.400	205,645
2024-01-17	0.385	0.449	0.385	0.400	0.400	880,917
2024-01-16	0.375	0.450	0.375	0.375	0.375	1,975,956
2024-01-10	0.375	0.388	0.375	0.375	0.375	825,000
2024-01-09	0.375	0.388	0.340	0.375	0.375	400,000
2024-01-08	0.350	0.398	0.334	0.375	0.375	2,323,397
2024-01-05	0.350	0.380	0.333	0.350	0.350	602,569
2024-01-04	0.350	0.399	0.350	0.350	0.350	601,056
2024-01-03	0.350	0.398	0.350	0.350	0.350	260,000
2024-01-02	0.350	0.400	0.350	0.350	0.350	512,693
2023-12-29	0.350	0.400	0.350	0.350	0.350	270,000
2023-12-28	0.400	0.400	0.350	0.350	0.350	452,692
2023-12-27	0.425	0.444	0.400	0.425	0.425	312,234
2023-12-22	0.425	0.444	0.400	0.425	0.425	270,403
2023-12-21	0.450	0.500	0.405	0.425	0.425	1,683,781
2023-12-20	0.475	0.543	0.401	0.450	0.450	5,380,179
2023-12-19	0.429	0.500	0.429	0.475	0.475	2,546,175
2023-12-18	0.380	0.430	0.380	0.400	0.400	1,897,123

← NewerPage 10 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.