Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.725	0.738	0.700	0.725	0.725	155,988
2022-06-28	0.725	0.742	0.725	0.725	0.725	200,000
2022-06-27	0.725	0.738	0.690	0.700	0.700	922,113
2022-06-24	0.725	0.725	0.708	0.725	0.725	359,779
2022-06-23	0.825	0.882	0.725	0.725	0.725	4,570,920
2022-06-22	0.750	0.750	0.715	0.750	0.750	1,759,383
2022-06-21	0.790	0.790	0.710	0.750	0.750	1,833,041
2022-06-20	0.750	0.825	0.713	0.825	0.825	3,545,763
2022-06-17	0.750	0.799	0.700	0.750	0.750	3,969,266
2022-06-16	0.725	0.895	0.725	0.750	0.750	4,880,007
2022-06-15	0.725	0.738	0.725	0.725	0.725	250,000
2022-06-14	0.725	0.725	0.700	0.725	0.725	237,002
2022-06-13	0.700	0.800	0.700	0.750	0.750	4,417,660
2022-06-10	0.700	0.700	0.659	0.700	0.700	759,859
2022-06-09	0.700	0.748	0.670	0.700	0.700	494,844
2022-06-08	0.700	0.725	0.700	0.700	0.700	10,000
2022-06-07	0.700	0.725	0.665	0.700	0.700	512,155
2022-06-06	0.700	0.700	0.666	0.700	0.700	391,166
2022-06-01	0.725	0.750	0.666	0.700	0.700	107,345
2022-05-30	0.750	0.750	0.700	0.725	0.725	1,287,654
2022-05-27	0.750	0.750	0.710	0.750	0.750	1,159
2022-05-26	0.775	0.775	0.721	0.750	0.750	1,671,648
2022-05-25	0.725	0.900	0.721	0.775	0.775	5,977,829
2022-05-24	0.700	0.750	0.683	0.725	0.725	757,173
2022-05-23	0.700	0.750	0.680	0.700	0.700	631,660
2022-05-20	0.750	0.750	0.700	0.700	0.700	1,835,233
2022-05-19	0.750	0.750	0.702	0.750	0.750	935,967
2022-05-18	0.750	0.768	0.702	0.750	0.750	193,220
2022-05-17	0.750	0.768	0.702	0.750	0.750	6,224
2022-05-16	0.750	0.750	0.702	0.750	0.750	13,492
2022-05-13	0.750	0.750	0.702	0.750	0.750	73,683
2022-05-12	0.750	0.770	0.702	0.750	0.750	133,214
2022-05-11	0.750	0.750	0.702	0.750	0.750	141,689
2022-05-10	0.750	0.750	0.700	0.750	0.750	385,725
2022-05-09	0.775	0.830	0.701	0.750	0.750	2,478,407
2022-05-06	0.725	0.850	0.700	0.775	0.775	2,459,975
2022-05-05	0.750	0.772	0.667	0.725	0.725	3,383,313
2022-05-04	0.750	0.790	0.713	0.750	0.750	1,242,022
2022-05-03	0.725	0.790	0.650	0.750	0.750	2,556,712
2022-04-29	0.725	0.800	0.600	0.725	0.725	4,817,006
2022-04-28	0.725	0.760	0.650	0.725	0.725	313,421
2022-04-27	0.725	0.800	0.667	0.725	0.725	316,161
2022-04-26	0.725	0.765	0.665	0.725	0.725	234,775
2022-04-25	0.750	0.780	0.665	0.725	0.725	437,070
2022-04-21	0.750	0.780	0.718	0.750	0.750	62,345
2022-04-20	0.750	0.750	0.718	0.750	0.750	384
2022-04-19	0.750	0.780	0.717	0.750	0.750	1,099,615
2022-04-14	0.750	0.785	0.717	0.750	0.750	129,561
2022-04-13	0.750	0.785	0.717	0.750	0.750	328,583
2022-04-12	0.750	0.783	0.750	0.750	0.750	127,795
2022-04-11	0.750	0.783	0.700	0.750	0.750	266,751
2022-04-08	0.750	0.800	0.700	0.750	0.750	279,883
2022-04-07	0.750	0.783	0.700	0.750	0.750	471,504
2022-04-06	0.750	0.783	0.711	0.750	0.750	1,005,317
2022-04-05	0.750	0.790	0.700	0.750	0.750	1,586,156
2022-04-04	0.750	0.794	0.715	0.750	0.750	1,352,031
2022-04-01	0.725	0.750	0.705	0.750	0.750	776,850
2022-03-31	0.725	0.750	0.700	0.725	0.725	960,528
2022-03-30	0.750	0.785	0.610	0.725	0.725	2,437,652
2022-03-29	0.750	0.900	0.700	0.750	0.750	6,497,713

← NewerPage 16 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.