1. Share Prices

  2. Artemis Resources Limited (ARV)

0.76p-0.06 (-7.76%)09 May 2024, 14:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Artemis Resources Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 20240.85p0.90p0.75p0.82p707,170
May 7, 20240.85p0.95p0.80p0.88p285,695
May 3, 20240.85p0.90p0.81p0.89p281,585
May 2, 20240.88p0.90p0.82p0.88p594,221
May 1, 20240.90p0.94p0.85p0.88p115,736
Apr 30, 20240.88p0.95p0.85p0.90p92,449
Apr 29, 20240.90p0.95p0.85p0.88p218,006
Apr 26, 20240.90p0.95p0.85p0.86p60,393
Apr 25, 20240.90p0.95p0.85p0.90p27,714
Apr 24, 20240.90p0.95p0.85p0.90p304,051
Apr 23, 20240.90p0.95p0.85p0.90p76,135
Apr 22, 20240.90p0.95p0.85p0.90p1,875,091
Apr 19, 20240.93p1.00p0.85p0.90p255,121
Apr 18, 20240.93p0.95p0.85p0.93p3,037,080
Apr 17, 20240.93p1.00p0.85p0.93p288,327
Apr 16, 20240.93p0.95p0.85p0.93p382,718
Apr 15, 20240.93p0.95p0.85p0.93p438,803
Apr 12, 20240.90p1.00p0.80p0.93p515,746
Apr 11, 20240.90p1.00p0.80p0.90p4,160,880
Apr 10, 20240.90p1.00p0.80p0.90p672,850
Apr 9, 20240.90p1.05p0.81p1.05p1,533,693
Apr 8, 20240.95p1.05p0.81p1.04p661,937
Apr 5, 20240.95p1.04p0.85p0.95p613,854
Apr 4, 20240.95p1.04p0.85p0.95p506,699
Apr 3, 20240.90p1.04p0.80p0.95p431,214
Apr 2, 20240.85p0.90p0.81p0.85p624,828
Mar 28, 20240.88p0.94p0.80p0.85p165,328
Mar 27, 20240.95p1.00p0.85p0.88p438,030
Mar 26, 20240.95p0.94p0.85p0.95p292,032
Mar 25, 20240.95p0.94p0.85p0.95p382,183
Mar 22, 20240.95p1.05p0.85p0.95p89,615
Mar 21, 20240.93p1.00p0.85p0.95p235,316
Mar 20, 20240.93p1.00p0.85p0.90p59,933
Mar 19, 20240.93p1.00p0.85p0.93p195,519
Mar 18, 20240.90p1.00p0.85p0.93p4,484,429
Mar 15, 20240.93p0.95p0.85p0.90p280,426
Mar 14, 20240.93p1.05p0.85p0.95p919,633
Mar 13, 20240.95p1.02p0.85p0.93p260,390
Mar 12, 20240.93p1.05p0.85p0.95p357,866
Mar 11, 20240.95p1.02p0.85p0.93p1,239,510
Mar 8, 20240.95p1.04p0.85p0.95p535,206
Mar 7, 20240.93p1.00p0.80p0.85p2,076,467
Mar 6, 20240.88p1.00p0.80p0.93p1,793,344
Mar 5, 20240.82p0.90p0.75p0.82p131,198
Mar 4, 20240.85p0.90p0.75p0.82p667,692
Mar 1, 20240.85p0.84p0.80p0.85p619,960
Feb 29, 20240.85p0.90p0.80p0.85p326,308
Feb 28, 20240.85p0.90p0.80p0.85p1,289,896
Feb 27, 20240.85p0.90p0.82p0.85p144,178
Feb 26, 20240.85p0.90p0.82p0.85p812,076
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC300.697.54
Genuit Group PLC458.683.89
Anglo American PLC2,752.003.69
Hays PLC97.303.46
Watches Of Switzerland Group PLC336.003.38
Sdcl Energy Efficiency Income Trust PLC65.603.31