Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.600	0.600	0.555	0.600	0.600	401,259
2023-01-09	0.600	0.600	0.575	0.600	0.600	100,000
2023-01-06	0.600	0.600	0.571	0.600	0.600	423,039
2023-01-05	0.625	0.625	0.600	0.600	0.600	887,235
2023-01-04	0.675	0.700	0.635	0.650	0.650	600,000
2023-01-03	0.675	0.675	0.611	0.675	0.675	433,890
2022-12-30	0.675	0.675	0.645	0.675	0.675	600,000
2022-12-29	0.651	0.750	0.651	0.675	0.675	1,829,636
2022-12-28	0.600	0.700	0.600	0.650	0.650	3,869,731
2022-12-23	0.650	0.699	0.620	0.625	0.625	1,083,683
2022-12-22	0.550	0.700	0.550	0.650	0.650	1,956,824
2022-12-21	0.525	0.598	0.514	0.550	0.550	1,276,304
2022-12-20	0.525	0.530	0.514	0.525	0.525	307,003
2022-12-19	0.550	0.550	0.511	0.525	0.525	1,589,340
2022-12-16	0.575	0.590	0.550	0.550	0.550	667,295
2022-12-15	0.575	0.595	0.568	0.575	0.575	900,000
2022-12-14	0.600	0.650	0.561	0.600	0.600	5,958,175
2022-12-13	0.550	0.600	0.507	0.600	0.600	7,694,162
2022-12-09	0.550	0.550	0.501	0.550	0.550	23,976
2022-12-08	0.550	0.550	0.500	0.550	0.550	586
2022-12-07	0.550	0.600	0.507	0.550	0.550	149,593
2022-12-06	0.550	0.600	0.550	0.550	0.550	4,050
2022-12-05	0.525	0.600	0.477	0.550	0.550	3,611,734
2022-12-02	0.500	0.548	0.477	0.525	0.525	2,214,347
2022-11-30	0.500	0.540	0.500	0.500	0.500	218,630
2022-11-29	0.525	0.540	0.500	0.500	0.500	298,578
2022-11-28	0.525	0.549	0.500	0.525	0.525	2,705,219
2022-11-25	0.550	0.599	0.514	0.525	0.525	4,158,773
2022-11-24	0.525	0.735	0.513	0.550	0.550	19,849,449
2022-11-23	0.510	0.510	0.475	0.475	0.475	2,088,083
2022-11-22	0.550	0.589	0.501	0.550	0.550	640,000
2022-11-21	0.550	0.550	0.501	0.550	0.550	615,000
2022-11-18	0.550	0.570	0.518	0.550	0.550	351,575
2022-11-17	0.475	0.575	0.445	0.550	0.550	1,593,183
2022-11-15	0.525	0.530	0.431	0.475	0.475	1,063,899
2022-11-14	0.525	0.540	0.525	0.525	0.525	120,901
2022-11-11	0.450	0.570	0.450	0.550	0.550	6,917,910
2022-11-10	0.435	0.519	0.435	0.475	0.475	3,794,119
2022-11-08	0.435	0.435	0.371	0.400	0.400	2,177,424
2022-11-07	0.450	0.480	0.401	0.450	0.450	1,475,000
2022-11-04	0.450	0.450	0.411	0.450	0.450	57,127
2022-11-03	0.451	0.451	0.450	0.450	0.450	49,228
2022-11-01	0.475	0.483	0.475	0.475	0.475	65,109
2022-10-28	0.475	0.485	0.451	0.475	0.475	2,025,000
2022-10-27	0.500	0.500	0.450	0.475	0.475	1,619,257
2022-10-26	0.500	0.500	0.450	0.500	0.500	400,000
2022-10-25	0.500	0.540	0.500	0.500	0.500	43,000
2022-10-24	0.500	0.540	0.450	0.500	0.500	841,058
2022-10-20	0.510	0.510	0.500	0.500	0.500	8,231
2022-10-19	0.550	0.550	0.501	0.550	0.550	71,089
2022-10-18	0.550	0.550	0.538	0.550	0.550	100,000
2022-10-17	0.550	0.550	0.501	0.550	0.550	171,011
2022-10-14	0.525	0.550	0.500	0.550	0.550	1,242,865
2022-10-13	0.550	0.550	0.501	0.525	0.525	389,835
2022-10-12	0.575	0.575	0.551	0.575	0.575	1,001
2022-10-11	0.575	0.595	0.575	0.575	0.575	15,000
2022-10-10	0.575	0.575	0.550	0.575	0.575	160,299
2022-10-06	0.575	0.575	0.550	0.575	0.575	77,264
2022-10-05	0.575	0.575	0.550	0.575	0.575	500,000
2022-10-04	0.575	0.600	0.575	0.575	0.575	664,273

← NewerPage 14 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.