Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.460	0.460	0.420	0.425	0.425	5,674,157
2023-04-26	0.475	0.500	0.475	0.475	0.475	1,000,000
2023-04-25	0.500	0.500	0.460	0.475	0.475	5,215,412
2023-04-24	0.550	0.550	0.525	0.525	0.525	2,127,796
2023-04-21	0.600	0.600	0.567	0.600	0.600	570,872
2023-04-20	0.600	0.649	0.567	0.600	0.600	1,849,589
2023-04-19	0.550	0.600	0.550	0.600	0.600	1,510,000
2023-04-18	0.550	0.595	0.523	0.550	0.550	289,925
2023-04-12	0.550	0.585	0.550	0.550	0.550	706,950
2023-04-06	0.550	0.550	0.518	0.550	0.550	13,651
2023-04-05	0.550	0.585	0.550	0.550	0.550	42,771
2023-03-31	0.550	0.562	0.550	0.550	0.550	481,928
2023-03-29	0.550	0.597	0.530	0.550	0.550	61,285
2023-03-28	0.525	0.575	0.515	0.550	0.550	4,772,449
2023-03-27	0.525	0.550	0.525	0.525	0.525	500,500
2023-03-24	0.525	0.525	0.508	0.525	0.525	569,480
2023-03-23	0.550	0.555	0.508	0.550	0.550	565,551
2023-03-21	0.550	0.550	0.525	0.550	0.550	415,000
2023-03-20	0.553	0.553	0.550	0.550	0.550	1,000,000
2023-03-17	0.575	0.600	0.553	0.575	0.575	118,298
2023-03-16	0.575	0.600	0.575	0.575	0.575	510,000
2023-03-15	0.575	0.600	0.550	0.550	0.550	760,000
2023-03-14	0.550	0.599	0.527	0.575	0.575	266,164
2023-03-13	0.550	0.599	0.550	0.550	0.550	1,000,000
2023-03-10	0.550	0.599	0.527	0.550	0.550	600,000
2023-03-09	0.575	0.590	0.525	0.550	0.550	1,311,853
2023-03-08	0.550	0.650	0.550	0.575	0.575	3,554,543
2023-03-07	0.500	0.549	0.490	0.500	0.500	2,376,964
2023-03-06	0.550	0.596	0.500	0.500	0.500	1,041,954
2023-03-03	0.550	0.550	0.513	0.550	0.550	123,826
2023-02-28	0.550	0.550	0.513	0.550	0.550	10,219
2023-02-24	0.550	0.600	0.550	0.550	0.550	370,000
2023-02-23	0.550	0.590	0.522	0.550	0.550	680,031
2023-02-22	0.550	0.585	0.522	0.550	0.550	560,000
2023-02-21	0.525	0.598	0.515	0.550	0.550	2,785,680
2023-02-20	0.525	0.550	0.510	0.525	0.525	323,404
2023-02-17	0.525	0.549	0.525	0.525	0.525	250,000
2023-02-16	0.500	0.537	0.500	0.500	0.500	250,731
2023-02-15	0.500	0.550	0.481	0.500	0.500	2,473,932
2023-02-14	0.500	0.548	0.477	0.500	0.500	83,342
2023-02-10	0.500	0.500	0.477	0.500	0.500	365,676
2023-02-08	0.500	0.549	0.475	0.500	0.500	456,689
2023-02-07	0.500	0.500	0.475	0.500	0.500	2,057
2023-02-06	0.500	0.549	0.475	0.500	0.500	50,159
2023-02-03	0.500	0.540	0.500	0.500	0.500	706,950
2023-02-02	0.525	0.550	0.500	0.500	0.500	5,405,059
2023-02-01	0.539	0.539	0.514	0.525	0.525	4,000,000
2023-01-31	0.550	0.657	0.550	0.550	0.550	5,140,248
2023-01-30	0.550	0.630	0.527	0.550	0.550	2,501,345
2023-01-27	0.550	0.590	0.535	0.550	0.550	4,106,462
2023-01-25	0.550	0.550	0.510	0.550	0.550	3,489,451
2023-01-24	0.575	0.590	0.575	0.575	0.575	231,583
2023-01-23	0.550	0.600	0.510	0.575	0.575	1,862,220
2023-01-20	0.550	0.575	0.510	0.550	0.550	933,446
2023-01-19	0.550	0.600	0.501	0.550	0.550	2,154,434
2023-01-17	0.550	0.575	0.510	0.550	0.550	193,000
2023-01-16	0.550	0.550	0.517	0.550	0.550	215,925
2023-01-13	0.575	0.600	0.516	0.550	0.550	1,893,722
2023-01-12	0.600	0.688	0.552	0.575	0.575	5,461,035
2023-01-11	0.575	0.575	0.550	0.575	0.575	1,700,273

← NewerPage 13 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.