Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.800	0.800	0.700	0.750	0.750	1,456,515
2022-03-25	0.800	0.877	0.726	0.800	0.800	640,537
2022-03-23	0.800	0.850	0.730	0.800	0.800	603,343
2022-03-22	0.800	0.850	0.720	0.800	0.800	529,179
2022-03-21	0.800	0.900	0.700	0.800	0.800	2,047,159
2022-03-18	0.699	0.837	0.699	0.800	0.800	1,896,949
2022-03-17	0.650	0.700	0.650	0.650	0.650	2,317,104
2022-03-16	0.650	0.680	0.600	0.650	0.650	1,174,620
2022-03-15	0.680	0.680	0.610	0.650	0.650	512,731
2022-03-14	0.700	0.714	0.700	0.700	0.700	70,415
2022-03-11	0.700	0.714	0.700	0.700	0.700	89,143
2022-03-10	0.700	0.714	0.650	0.700	0.700	11,841
2022-03-09	0.700	0.720	0.650	0.700	0.700	1,222,614
2022-03-08	0.700	0.726	0.660	0.700	0.700	412,518
2022-03-07	0.750	0.760	0.665	0.700	0.700	860,745
2022-03-04	0.750	0.770	0.700	0.750	0.750	22,777
2022-03-03	0.785	0.785	0.705	0.750	0.750	969,437
2022-03-02	0.800	0.820	0.750	0.800	0.800	2,679,514
2022-03-01	0.800	0.800	0.750	0.800	0.800	46,533
2022-02-28	0.800	0.800	0.750	0.800	0.800	201,991
2022-02-25	0.800	0.820	0.750	0.800	0.800	87,186
2022-02-24	0.800	0.820	0.750	0.800	0.800	567,937
2022-02-23	0.825	0.825	0.770	0.825	0.825	613,638
2022-02-22	0.845	0.845	0.765	0.825	0.825	720,647
2022-02-21	0.850	0.900	0.800	0.850	0.850	2,154,112
2022-02-18	0.850	0.865	0.800	0.800	0.800	446,839
2022-02-17	0.850	0.850	0.810	0.850	0.850	110,705
2022-02-16	0.850	0.850	0.800	0.850	0.850	2,338,888
2022-02-15	0.825	0.900	0.750	0.850	0.850	6,118,264
2022-02-14	0.750	0.884	0.700	0.825	0.825	1,201,369
2022-02-11	0.700	0.750	0.677	0.750	0.750	3,166,471
2022-02-10	0.700	0.740	0.667	0.700	0.700	552,651
2022-02-09	0.700	0.720	0.700	0.700	0.700	7,905
2022-02-08	0.720	0.720	0.665	0.700	0.700	660,466
2022-02-07	0.725	0.725	0.660	0.725	0.725	154,911
2022-02-04	0.750	0.775	0.700	0.725	0.725	471,849
2022-02-03	0.750	0.785	0.715	0.750	0.750	552,514
2022-02-02	0.700	0.800	0.650	0.750	0.750	2,506,354
2022-02-01	0.700	0.735	0.650	0.700	0.700	122,130
2022-01-31	0.700	0.735	0.650	0.700	0.700	64,440
2022-01-28	0.725	0.740	0.700	0.700	0.700	6,488,235
2022-01-27	0.725	0.745	0.725	0.725	0.725	161,361
2022-01-26	0.725	0.725	0.700	0.725	0.725	100,000
2022-01-25	0.725	0.750	0.700	0.725	0.725	766,343
2022-01-24	0.750	0.775	0.700	0.725	0.725	1,010,265
2022-01-21	0.750	0.800	0.750	0.750	0.750	10,638
2022-01-20	0.800	0.820	0.700	0.750	0.750	1,257,426
2022-01-19	0.650	0.900	0.600	0.800	0.800	11,116,960
2022-01-18	0.650	0.660	0.601	0.650	0.650	4,253
2022-01-17	0.650	0.668	0.601	0.650	0.650	334,746
2022-01-14	0.650	0.672	0.615	0.650	0.650	318,638
2022-01-13	0.650	0.672	0.615	0.650	0.650	50,588
2022-01-12	0.650	0.690	0.615	0.650	0.650	1,444,850
2022-01-11	0.650	0.665	0.617	0.650	0.650	3,241,594
2022-01-10	0.650	0.695	0.610	0.650	0.650	1,287,917
2022-01-07	0.650	0.680	0.606	0.650	0.650	578,454
2022-01-06	0.650	0.690	0.650	0.650	0.650	286
2022-01-05	0.650	0.690	0.606	0.650	0.650	37,821
2022-01-04	0.625	0.690	0.600	0.650	0.650	1,185,841
2021-12-31	0.600	0.640	0.580	0.625	0.625	1,677,947

← NewerPage 17 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.