Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	0.575	0.585	0.550	0.575	0.575	63,488
2022-09-30	0.575	0.590	0.575	0.575	0.575	116,924
2022-09-29	0.600	0.600	0.551	0.575	0.575	781,323
2022-09-28	0.650	0.650	0.600	0.650	0.650	209,635
2022-09-27	0.650	0.650	0.620	0.650	0.650	500,000
2022-09-26	0.650	0.650	0.600	0.650	0.650	148,582
2022-09-23	0.650	0.650	0.600	0.650	0.650	50,000
2022-09-22	0.650	0.650	0.578	0.650	0.650	1,817,196
2022-09-21	0.625	0.650	0.600	0.650	0.650	329,163
2022-09-20	0.625	0.630	0.600	0.625	0.625	365,323
2022-09-16	0.625	0.625	0.601	0.625	0.625	48,193
2022-09-15	0.600	0.651	0.600	0.625	0.625	1,189,026
2022-09-14	0.600	0.624	0.571	0.600	0.600	2,511,827
2022-09-13	0.600	0.625	0.562	0.600	0.600	1,344,676
2022-09-09	0.600	0.628	0.600	0.600	0.600	100,000
2022-09-08	0.601	0.601	0.600	0.600	0.600	302,077
2022-09-06	0.625	0.630	0.601	0.625	0.625	579,528
2022-09-05	0.625	0.630	0.625	0.625	0.625	650,000
2022-08-31	0.625	0.625	0.601	0.625	0.625	20,000
2022-08-30	0.625	0.625	0.601	0.625	0.625	50,000
2022-08-26	0.625	0.630	0.625	0.625	0.625	226,382
2022-08-25	0.625	0.625	0.601	0.625	0.625	40,000
2022-08-24	0.625	0.637	0.601	0.625	0.625	5,457,826
2022-08-23	0.625	0.625	0.601	0.625	0.625	206,282
2022-08-22	0.650	0.650	0.640	0.650	0.650	500,000
2022-08-19	0.630	0.650	0.630	0.650	0.650	240,000
2022-08-18	0.625	0.640	0.600	0.625	0.625	1,315,000
2022-08-17	0.712	0.712	0.606	0.625	0.625	5,532,245
2022-08-16	0.725	0.725	0.712	0.725	0.725	1,172
2022-08-15	0.725	0.725	0.710	0.725	0.725	100,745
2022-08-12	0.750	0.750	0.710	0.750	0.750	1,000,000
2022-08-11	0.775	0.775	0.715	0.775	0.775	5,723
2022-08-10	0.787	0.787	0.775	0.775	0.775	250,000
2022-08-09	0.825	0.825	0.750	0.825	0.825	248,543
2022-08-08	0.825	0.860	0.750	0.825	0.825	2,399
2022-08-05	0.775	0.878	0.702	0.825	0.825	3,435,814
2022-08-04	0.775	0.825	0.775	0.775	0.775	125,000
2022-08-03	0.775	0.825	0.775	0.775	0.775	2,000
2022-08-02	0.775	0.775	0.700	0.775	0.775	4,000,000
2022-08-01	0.750	0.775	0.700	0.775	0.775	201,675
2022-07-29	0.775	0.775	0.700	0.775	0.775	50,000
2022-07-28	0.725	0.790	0.725	0.775	0.775	626,552
2022-07-27	0.725	0.725	0.700	0.725	0.725	11,162
2022-07-26	0.725	0.790	0.725	0.725	0.725	17,609
2022-07-25	0.673	0.790	0.673	0.725	0.725	1,870,137
2022-07-22	0.650	0.650	0.629	0.650	0.650	15,000
2022-07-21	0.650	0.650	0.629	0.650	0.650	45,000
2022-07-20	0.650	0.650	0.629	0.650	0.650	35,732
2022-07-19	0.650	0.650	0.624	0.650	0.650	500,000
2022-07-18	0.650	0.679	0.622	0.650	0.650	1,100,000
2022-07-15	0.650	0.690	0.629	0.650	0.650	750,000
2022-07-14	0.650	0.700	0.650	0.650	0.650	750,000
2022-07-12	0.650	0.650	0.601	0.650	0.650	196,399
2022-07-11	0.649	0.690	0.649	0.650	0.650	29,065
2022-07-08	0.600	0.602	0.572	0.600	0.600	56,968
2022-07-07	0.600	0.649	0.600	0.600	0.600	457,588
2022-07-06	0.649	0.649	0.600	0.600	0.600	453,420
2022-07-05	0.650	0.650	0.601	0.650	0.650	85,122
2022-07-01	0.650	0.675	0.636	0.650	0.650	238,628
2022-06-30	0.700	0.700	0.560	0.650	0.650	4,334,036

← NewerPage 15 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.