0.85p-0.03 (-2.86%)28 Mar 2024, 15:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Artemis Resources Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 23, 20240.85p0.90p0.83p0.85p758,900
Feb 22, 20240.90p1.00p0.80p0.85p573,830
Feb 21, 20240.90p1.00p0.80p0.90p631,006
Feb 20, 20240.90p1.00p0.80p0.90p292,242
Feb 19, 20240.90p0.92p0.87p0.90p3,075,266
Feb 16, 20240.90p0.92p0.87p0.90p1,096,764
Feb 15, 20240.95p1.00p0.80p0.99p957,939
Feb 14, 20240.95p1.00p0.90p0.95p1,184,096
Feb 13, 20241.45p1.50p0.83p0.95p8,760,366
Feb 12, 20241.40p2.00p1.40p1.57p14,941,929
Feb 9, 20240.85p1.70p0.80p1.50p25,005,524
Feb 8, 20240.82p0.82p0.80p0.82p464,999
Feb 7, 20240.82p0.85p0.80p0.82p724,697
Feb 6, 20240.82p0.85p0.80p0.82p655,934
Feb 5, 20240.82p0.90p0.80p0.85p1,816,839
Feb 2, 20240.78p0.80p0.75p0.78p997,902
Feb 1, 20240.85p0.90p0.76p0.78p1,074,430
Jan 31, 20240.85p0.90p0.82p0.85p334,270
Jan 30, 20240.82p0.91p0.80p0.85p120,182
Jan 29, 20240.82p0.85p0.80p0.82p425,686
Jan 26, 20240.82p0.85p0.81p0.82p162,848
Jan 25, 20240.85p0.90p0.81p0.82p56,593
Jan 24, 20240.85p0.90p0.81p0.85p143,868
Jan 23, 20240.85p0.90p0.81p0.85p456,554
Jan 22, 20240.93p0.95p0.85p0.88p648,938
Jan 19, 20240.95p1.00p0.90p0.95p56,593
Showing 1 to 50 of 253