Arkle Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	0.600	0.638	0.575	0.600	0.600	302,055
2021-12-29	0.600	0.618	0.600	0.600	0.600	50,588
2021-12-24	0.600	0.630	0.600	0.600	0.600	190,314
2021-12-23	0.625	0.630	0.550	0.600	0.600	2,399,942
2021-12-22	0.625	0.625	0.615	0.625	0.625	168,431
2021-12-21	0.625	0.625	0.600	0.625	0.625	5,975,117
2021-12-20	0.650	0.650	0.520	0.625	0.625	4,686,025
2021-12-17	0.675	0.685	0.648	0.675	0.675	645,578
2021-12-16	0.675	0.690	0.650	0.675	0.675	1,117,908
2021-12-15	0.675	0.675	0.653	0.675	0.675	602,777
2021-12-14	0.675	0.700	0.655	0.675	0.675	17,277
2021-12-13	0.675	0.700	0.653	0.675	0.675	659,761
2021-12-10	0.675	0.700	0.660	0.675	0.675	118,352
2021-12-09	0.675	0.700	0.660	0.675	0.675	1,540,517
2021-12-08	0.675	0.700	0.662	0.675	0.675	203,205
2021-12-07	0.710	0.710	0.660	0.675	0.675	5,602,431
2021-12-06	0.750	0.750	0.720	0.725	0.725	151,038
2021-12-03	0.750	0.790	0.720	0.750	0.750	433,761
2021-12-02	0.750	0.785	0.750	0.750	0.750	2,527,434
2021-12-01	0.725	0.750	0.725	0.725	0.725	1,567,415
2021-11-30	0.725	0.778	0.725	0.725	0.725	1,288,173
2021-11-29	0.775	0.778	0.725	0.725	0.725	3,055,985
2021-11-26	0.775	0.800	0.720	0.775	0.775	2,655,863
2021-11-25	0.750	0.808	0.750	0.775	0.775	3,796,461
2021-11-24	0.850	0.870	0.760	0.825	0.825	13,984,290
2021-11-23	0.850	0.879	0.801	0.850	0.850	515,831
2021-11-22	0.850	0.850	0.815	0.850	0.850	130,919
2021-11-19	0.850	0.850	0.800	0.850	0.850	802,561
2021-11-18	0.875	0.875	0.801	0.875	0.875	1,153,283
2021-11-17	0.810	0.950	0.810	0.875	0.875	2,745,134
2021-11-16	0.794	0.830	0.794	0.800	0.800	1,830,667
2021-11-15	0.775	0.795	0.751	0.775	0.775	42,827
2021-11-12	0.775	0.775	0.750	0.775	0.775	1,643,578
2021-11-11	0.815	0.823	0.781	0.815	0.815	68,899
2021-11-10	0.825	0.835	0.781	0.815	0.815	674,854
2021-11-09	0.801	0.838	0.801	0.825	0.825	3,306,245
2021-11-08	0.825	0.825	0.750	0.800	0.800	1,296,010
2021-11-05	0.825	0.825	0.800	0.825	0.825	55,127
2021-11-04	0.825	0.825	0.800	0.825	0.825	442,672
2021-11-03	0.825	0.830	0.765	0.825	0.825	967,730
2021-11-02	0.800	0.830	0.774	0.825	0.825	1,644,684
2021-10-29	0.825	0.838	0.800	0.800	0.800	551,130
2021-10-28	0.825	0.850	0.803	0.825	0.825	335,107
2021-10-27	0.850	0.900	0.815	0.825	0.825	2,308,073
2021-10-26	0.851	0.851	0.800	0.825	0.825	3,153,130
2021-10-25	0.900	0.916	0.851	0.900	0.900	953,106

← NewerPage 18 of 18 · 1,066 trading days

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.