Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.350	0.385	0.350	0.350	0.350	131,561
2023-12-14	0.345	0.390	0.345	0.350	0.350	2,185,962
2023-12-13	0.375	0.390	0.310	0.325	0.325	5,482,985
2023-12-11	0.375	0.375	0.350	0.375	0.375	1,744,823
2023-12-08	0.375	0.395	0.375	0.375	0.375	367,088
2023-12-07	0.375	0.375	0.366	0.375	0.375	2,413
2023-12-06	0.375	0.375	0.365	0.375	0.375	179,850
2023-12-05	0.400	0.400	0.362	0.375	0.375	1,486,085
2023-12-01	0.425	0.449	0.425	0.425	0.425	400,000
2023-11-30	0.450	0.490	0.402	0.425	0.425	3,313,546
2023-11-29	0.575	0.580	0.420	0.450	0.450	8,608,646
2023-11-28	0.400	0.535	0.400	0.500	0.500	7,304,844
2023-11-24	0.400	0.400	0.362	0.400	0.400	1,194,799
2023-11-23	0.400	0.433	0.400	0.400	0.400	1,000,000
2023-11-22	0.400	0.425	0.351	0.400	0.400	1,250,000
2023-11-17	0.400	0.400	0.354	0.400	0.400	2,000,000
2023-11-16	0.400	0.425	0.400	0.400	0.400	300,000
2023-11-15	0.425	0.457	0.425	0.425	0.425	1,000,000
2023-11-09	0.375	0.390	0.363	0.375	0.375	38,995
2023-11-08	0.375	0.375	0.363	0.375	0.375	510,000
2023-11-07	0.375	0.375	0.363	0.375	0.375	69,400
2023-11-06	0.375	0.375	0.363	0.375	0.375	88
2023-11-02	0.375	0.390	0.375	0.375	0.375	48,362
2023-11-01	0.425	0.450	0.360	0.375	0.375	2,064,175
2023-10-31	0.451	0.451	0.411	0.425	0.425	622,456
2023-10-30	0.500	0.500	0.451	0.500	0.500	250,000
2023-10-27	0.500	0.500	0.474	0.500	0.500	4,177
2023-10-24	0.500	0.500	0.451	0.500	0.500	77,521
2023-10-23	0.500	0.500	0.475	0.500	0.500	44,231
2023-10-19	0.500	0.500	0.475	0.500	0.500	214
2023-10-18	0.500	0.500	0.475	0.500	0.500	4
2023-10-17	0.500	0.540	0.475	0.500	0.500	7,739,696
2023-10-16	0.440	0.500	0.440	0.500	0.500	2,013,085
2023-10-13	0.425	0.450	0.400	0.400	0.400	4,500,000
2023-10-10	0.425	0.425	0.400	0.425	0.425	77,363
2023-10-09	0.475	0.500	0.417	0.450	0.450	1,608,958
2023-10-06	0.475	0.500	0.475	0.475	0.475	4,456
2023-10-05	0.500	0.542	0.451	0.475	0.475	3,835,151
2023-10-04	0.450	0.530	0.443	0.500	0.500	4,965,867
2023-10-03	0.347	0.461	0.347	0.450	0.450	4,073,700
2023-10-02	0.325	0.325	0.313	0.325	0.325	1,600,199
2023-09-28	0.330	0.370	0.330	0.350	0.350	1,255,681
2023-09-27	0.325	0.349	0.315	0.325	0.325	57,622
2023-09-26	0.450	0.450	0.325	0.325	0.325	2,107,519
2023-09-25	0.500	0.525	0.400	0.475	0.475	1,582,577
2023-09-22	0.380	0.580	0.380	0.500	0.500	9,513,268
2023-09-21	0.325	0.350	0.325	0.325	0.325	12,119,080
2023-09-20	0.325	0.325	0.318	0.325	0.325	200,000
2023-09-18	0.325	0.325	0.300	0.325	0.325	197,425
2023-09-15	0.325	0.339	0.325	0.325	0.325	29,996
2023-09-14	0.325	0.345	0.325	0.325	0.325	1,000,000
2023-09-08	0.325	0.325	0.305	0.325	0.325	43,073
2023-09-06	0.325	0.325	0.305	0.325	0.325	15,000
2023-09-04	0.325	0.325	0.305	0.325	0.325	1,375
2023-09-01	0.325	0.325	0.313	0.325	0.325	161,904
2023-08-31	0.325	0.325	0.318	0.325	0.325	200,727
2023-08-30	0.325	0.325	0.318	0.325	0.325	41,460
2023-08-29	0.325	0.325	0.318	0.325	0.325	1,000,000
2023-08-23	0.325	0.348	0.318	0.325	0.325	790,956
2023-08-22	0.325	0.325	0.318	0.325	0.325	125,364

← NewerPage 11 of 18 · 1,073 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.