Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.325	0.350	0.313	0.325	0.325	533,208
2023-08-17	0.325	0.325	0.313	0.325	0.325	16,300
2023-08-16	0.325	0.325	0.308	0.325	0.325	307,550
2023-08-15	0.325	0.350	0.313	0.325	0.325	3,505,523
2023-08-14	0.325	0.348	0.325	0.325	0.325	500,000
2023-08-09	0.300	0.334	0.300	0.300	0.300	101,000
2023-08-08	0.300	0.350	0.289	0.300	0.300	2,174,405
2023-08-07	0.300	0.300	0.288	0.300	0.300	27,984
2023-08-04	0.300	0.335	0.300	0.300	0.300	100,000
2023-08-03	0.300	0.300	0.288	0.300	0.300	71,580
2023-08-02	0.300	0.300	0.270	0.300	0.300	566,053
2023-07-31	0.300	0.300	0.285	0.300	0.300	1,655,817
2023-07-28	0.300	0.339	0.300	0.300	0.300	20,267
2023-07-27	0.300	0.348	0.289	0.300	0.300	2,195,516
2023-07-26	0.300	0.318	0.288	0.300	0.300	9,679,988
2023-07-25	0.300	0.350	0.300	0.300	0.300	3,600,000
2023-07-24	0.300	0.320	0.300	0.300	0.300	625,000
2023-07-21	0.320	0.320	0.270	0.300	0.300	1,555,051
2023-07-19	0.325	0.329	0.301	0.325	0.325	150,000
2023-07-18	0.325	0.330	0.325	0.325	0.325	1,250,000
2023-07-14	0.325	0.325	0.300	0.325	0.325	100,000
2023-07-13	0.338	0.338	0.300	0.325	0.325	739,090
2023-07-12	0.350	0.350	0.301	0.350	0.350	23,033
2023-07-11	0.325	0.350	0.305	0.350	0.350	719,381
2023-07-10	0.275	0.345	0.260	0.325	0.325	2,700,417
2023-07-07	0.275	0.298	0.258	0.275	0.275	1,018,329
2023-07-06	0.275	0.290	0.275	0.275	0.275	2,000,000
2023-07-05	0.265	0.275	0.251	0.275	0.275	440,888
2023-07-04	0.265	0.265	0.240	0.265	0.265	576,959
2023-07-03	0.265	0.275	0.250	0.265	0.265	270,018
2023-06-30	0.265	0.280	0.250	0.265	0.265	103,891
2023-06-29	0.265	0.279	0.251	0.265	0.265	1,867,967
2023-06-28	0.265	0.278	0.259	0.265	0.265	347,265
2023-06-27	0.275	0.320	0.258	0.265	0.265	11,454,660
2023-06-26	0.400	0.400	0.350	0.400	0.400	117,286
2023-06-22	0.400	0.400	0.350	0.400	0.400	732,509
2023-06-19	0.330	0.400	0.330	0.400	0.400	5,010,000
2023-06-15	0.325	0.350	0.325	0.325	0.325	250,000
2023-06-14	0.325	0.326	0.319	0.325	0.325	81,902
2023-06-13	0.325	0.326	0.325	0.325	0.325	68,500
2023-06-12	0.325	0.350	0.325	0.325	0.325	205,529
2023-06-09	0.375	0.399	0.325	0.325	0.325	1,310,805
2023-06-08	0.375	0.399	0.355	0.375	0.375	891,849
2023-06-06	0.375	0.375	0.365	0.375	0.375	867,555
2023-06-05	0.375	0.400	0.365	0.375	0.375	312,429
2023-06-02	0.375	0.399	0.375	0.375	0.375	66,381
2023-06-01	0.400	0.400	0.375	0.375	0.375	350,000
2023-05-31	0.405	0.405	0.400	0.400	0.400	800,000
2023-05-30	0.425	0.425	0.415	0.425	0.425	992,392
2023-05-26	0.425	0.450	0.425	0.425	0.425	40,000
2023-05-24	0.425	0.435	0.415	0.425	0.425	235,990
2023-05-22	0.425	0.450	0.425	0.425	0.425	40,000
2023-05-17	0.425	0.425	0.414	0.425	0.425	600,000
2023-05-16	0.425	0.436	0.413	0.425	0.425	761,341
2023-05-11	0.425	0.425	0.400	0.425	0.425	4,250,000
2023-05-09	0.425	0.438	0.413	0.425	0.425	603,620
2023-05-05	0.425	0.425	0.413	0.425	0.425	824,899
2023-05-04	0.425	0.448	0.425	0.425	0.425	950,000
2023-05-03	0.425	0.450	0.425	0.425	0.425	80,957
2023-05-02	0.425	0.448	0.425	0.425	0.425	250,575

← NewerPage 12 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.