Select a section

SEARCH

Arkle Resources

(ARK)

Sector: Precious Metals and Mining

0.28p

0.03p 10.00

Last updated: 16:57:05

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
16/05/2025	0.25p	0.35p	0.20p	0.28p	302,857
15/05/2025	0.25p	0.30p	0.25p	0.25p	10,000
14/05/2025	0.25p	0.30p	0.25p	0.25p	14,951
13/05/2025	0.25p	0.30p	0.25p	0.25p	10,000
12/05/2025	0.25p	0.35p	0.25p	0.35p	635,381
09/05/2025	0.25p	0.30p	0.25p	0.25p	110,000
08/05/2025	0.25p	0.30p	0.25p	0.25p	893,332
07/05/2025	0.25p	0.26p	0.25p	0.25p	7,382
06/05/2025	0.25p	0.30p	0.25p	0.25p	82,063
05/05/2025	0.25p	0.27p	0.25p	0.25p	0
02/05/2025	0.25p	0.27p	0.25p	0.25p	0
01/05/2025	0.25p	0.27p	0.25p	0.25p	0
30/04/2025	0.25p	0.27p	0.25p	0.25p	0
29/04/2025	0.25p	0.33p	0.25p	0.25p	7,014,524
28/04/2025	0.28p	0.28p	0.28p	0.28p	0
25/04/2025	0.28p	0.28p	0.28p	0.28p	0
24/04/2025	0.28p	0.28p	0.28p	0.28p	0
23/04/2025	0.28p	0.28p	0.20p	0.28p	0
22/04/2025	0.28p	0.28p	0.28p	0.28p	0
21/04/2025	0.28p	0.28p	0.25p	0.28p	111,351
18/04/2025	0.28p	0.28p	0.25p	0.28p	111,351
17/04/2025	0.28p	0.28p	0.25p	0.28p	111,351
16/04/2025	0.28p	0.29p	0.28p	0.28p	10
15/04/2025	0.28p	0.28p	0.28p	0.28p	0
14/04/2025	0.28p	0.28p	0.28p	0.28p	0
11/04/2025	0.30p	0.30p	0.25p	0.28p	2,720,000
10/04/2025	0.30p	0.30p	0.27p	0.30p	15,000
09/04/2025	0.30p	0.30p	0.29p	0.30p	0
08/04/2025	0.30p	0.33p	0.26p	0.30p	1,425,538
07/04/2025	0.30p	0.32p	0.26p	0.30p	147,449
04/04/2025	0.30p	0.30p	0.29p	0.30p	0
03/04/2025	0.30p	0.30p	0.25p	0.30p	250,000
02/04/2025	0.30p	0.33p	0.30p	0.30p	111,347
01/04/2025	0.30p	0.30p	0.29p	0.30p	0
31/03/2025	0.33p	0.33p	0.27p	0.30p	1,185,722
28/03/2025	0.33p	0.33p	0.30p	0.33p	301,206
27/03/2025	0.33p	0.34p	0.33p	0.33p	500,000
26/03/2025	0.33p	0.33p	0.33p	0.33p	0
25/03/2025	0.33p	0.33p	0.30p	0.33p	106,027
24/03/2025	0.33p	0.33p	0.33p	0.33p	0
21/03/2025	0.33p	0.33p	0.30p	0.33p	617,000
20/03/2025	0.33p	0.33p	0.31p	0.33p	51,367
19/03/2025	0.33p	0.33p	0.33p	0.33p	60,882
18/03/2025	0.33p	0.33p	0.31p	0.33p	14,048
17/03/2025	0.33p	0.33p	0.33p	0.33p	3,013
14/03/2025	0.33p	0.33p	0.31p	0.33p	1,126,614
13/03/2025	0.33p	0.33p	0.33p	0.33p	1,185,722
12/03/2025	0.33p	0.33p	0.33p	0.33p	0
11/03/2025	0.33p	0.33p	0.31p	0.33p	300,000
10/03/2025	0.33p	0.33p	0.31p	0.33p	379,318
07/03/2025	0.33p	0.33p	0.31p	0.33p	0
06/03/2025	0.33p	0.33p	0.31p	0.33p	5,470
05/03/2025	0.33p	0.34p	0.31p	0.33p	4,061,900
04/03/2025	0.33p	0.33p	0.31p	0.33p	0
03/03/2025	0.35p	0.35p	0.33p	0.33p	3,168,479
28/02/2025	0.35p	0.35p	0.33p	0.35p	217,177
27/02/2025	0.35p	0.40p	0.33p	0.35p	10,408,933
26/02/2025	0.35p	0.37p	0.33p	0.35p	937,580
25/02/2025	0.35p	0.40p	0.31p	0.35p	7,125,709
24/02/2025	0.35p	0.37p	0.31p	0.33p	3,984,614
21/02/2025	0.30p	0.37p	0.30p	0.35p	1,596,978
20/02/2025	0.30p	0.38p	0.30p	0.30p	6,428,189
19/02/2025	0.20p	0.45p	0.20p	0.30p	19,118,954
18/02/2025	0.20p	0.20p	0.18p	0.20p	0
17/02/2025	0.25p	0.25p	0.20p	0.20p	537,634
14/02/2025	0.25p	0.27p	0.25p	0.25p	0
13/02/2025	0.25p	0.27p	0.25p	0.25p	0
12/02/2025	0.25p	0.27p	0.25p	0.25p	0
11/02/2025	0.25p	0.27p	0.25p	0.25p	0
10/02/2025	0.25p	0.27p	0.25p	0.25p	0
07/02/2025	0.23p	0.28p	0.21p	0.25p	926,632
06/02/2025	0.25p	0.25p	0.21p	0.25p	1,707,129
05/02/2025	0.25p	0.26p	0.25p	0.25p	0
04/02/2025	0.25p	0.26p	0.25p	0.25p	0
03/02/2025	0.25p	0.26p	0.21p	0.25p	362,514
31/01/2025	0.25p	0.26p	0.25p	0.25p	0
30/01/2025	0.25p	0.28p	0.25p	0.25p	16,009
29/01/2025	0.25p	0.27p	0.25p	0.25p	480,383
28/01/2025	0.25p	0.26p	0.25p	0.25p	0
27/01/2025	0.25p	0.26p	0.25p	0.25p	0
24/01/2025	0.25p	0.26p	0.25p	0.25p	0
23/01/2025	0.25p	0.26p	0.25p	0.25p	0
22/01/2025	0.25p	0.25p	0.22p	0.25p	50,027
21/01/2025	0.25p	0.26p	0.25p	0.25p	0
20/01/2025	0.25p	0.25p	0.22p	0.25p	6,024
17/01/2025	0.25p	0.25p	0.22p	0.25p	10,000
16/01/2025	0.25p	0.26p	0.25p	0.27p	0
15/01/2025	0.25p	0.27p	0.25p	0.27p	800,000
14/01/2025	0.25p	0.26p	0.25p	0.25p	0
13/01/2025	0.25p	0.25p	0.22p	0.25p	508,669
10/01/2025	0.23p	0.25p	0.23p	0.25p	500,000
09/01/2025	0.23p	0.25p	0.23p	0.23p	500,000
08/01/2025	0.25p	0.25p	0.22p	0.23p	1,447,986
07/01/2025	0.25p	0.25p	0.22p	0.25p	6,682
06/01/2025	0.25p	0.26p	0.25p	0.25p	0
03/01/2025	0.25p	0.25p	0.22p	0.25p	429,657
02/01/2025	0.25p	0.26p	0.25p	0.25p	0
01/01/2025	0.25p	0.26p	0.25p	0.25p	0
31/12/2024	0.25p	0.26p	0.25p	0.25p	0
30/12/2024	0.25p	0.26p	0.25p	0.25p	0
27/12/2024	0.25p	0.26p	0.25p	0.25p	0
26/12/2024	0.25p	0.26p	0.25p	0.25p	0
25/12/2024	0.25p	0.26p	0.25p	0.25p	0
24/12/2024	0.25p	0.26p	0.25p	0.25p	0
23/12/2024	0.25p	0.33p	0.21p	0.25p	4,866,896
20/12/2024	0.25p	0.28p	0.25p	0.25p	100,000
19/12/2024	0.25p	0.26p	0.25p	0.25p	0
18/12/2024	0.25p	0.26p	0.25p	0.25p	0
17/12/2024	0.25p	0.26p	0.25p	0.25p	0
16/12/2024	0.25p	0.25p	0.22p	0.25p	1,362,445
13/12/2024	0.25p	0.25p	0.22p	0.25p	429,819
12/12/2024	0.25p	0.28p	0.23p	0.25p	1,228,931
11/12/2024	0.25p	0.26p	0.25p	0.25p	0
10/12/2024	0.25p	0.28p	0.23p	0.25p	420,000
09/12/2024	0.25p	0.25p	0.24p	0.25p	250,000
06/12/2024	0.25p	0.27p	0.25p	0.25p	365,971
05/12/2024	0.25p	0.30p	0.25p	0.25p	1,125,861
04/12/2024	0.25p	0.26p	0.25p	0.25p	0
03/12/2024	0.25p	0.26p	0.25p	0.25p	0
02/12/2024	0.25p	0.27p	0.25p	0.25p	258,745
29/11/2024	0.25p	0.27p	0.21p	0.25p	1,362,397
28/11/2024	0.25p	0.25p	0.20p	0.25p	30,256
27/11/2024	0.25p	0.26p	0.25p	0.25p	0
26/11/2024	0.25p	0.25p	0.21p	0.25p	200,000
25/11/2024	0.25p	0.27p	0.21p	0.25p	260,000
22/11/2024	0.25p	0.26p	0.25p	0.25p	0
21/11/2024	0.25p	0.26p	0.25p	0.25p	0
20/11/2024	0.25p	0.26p	0.25p	0.25p	0
19/11/2024	0.25p	0.26p	0.25p	0.25p	0
18/11/2024	0.25p	0.25p	0.21p	0.25p	9,040