0.85p-0.03 (-2.86%)28 Mar 2024, 15:46
Artemis Resources Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 0.88p | 0.94p | 0.80p | 0.85p | 165,328 |
Mar 27, 2024 | 0.95p | 1.00p | 0.85p | 0.88p | 438,030 |
Mar 26, 2024 | 0.95p | 0.94p | 0.85p | 0.95p | 292,032 |
Mar 25, 2024 | 0.95p | 0.94p | 0.85p | 0.95p | 382,183 |
Mar 22, 2024 | 0.95p | 1.05p | 0.85p | 0.95p | 89,615 |
Mar 21, 2024 | 0.93p | 1.00p | 0.85p | 0.95p | 235,316 |
Mar 20, 2024 | 0.93p | 1.00p | 0.85p | 0.90p | 59,933 |
Mar 19, 2024 | 0.93p | 1.00p | 0.85p | 0.93p | 195,519 |
Mar 18, 2024 | 0.90p | 1.00p | 0.85p | 0.93p | 4,484,429 |
Mar 15, 2024 | 0.93p | 0.95p | 0.85p | 0.90p | 280,426 |
Mar 14, 2024 | 0.93p | 1.05p | 0.85p | 0.95p | 919,633 |
Mar 13, 2024 | 0.95p | 1.02p | 0.85p | 0.93p | 260,390 |
Mar 12, 2024 | 0.93p | 1.05p | 0.85p | 0.95p | 357,866 |
Mar 11, 2024 | 0.95p | 1.02p | 0.85p | 0.93p | 1,239,510 |
Mar 8, 2024 | 0.95p | 1.04p | 0.85p | 0.95p | 535,206 |
Mar 7, 2024 | 0.93p | 1.00p | 0.80p | 0.85p | 2,076,467 |
Mar 6, 2024 | 0.88p | 1.00p | 0.80p | 0.93p | 1,793,344 |
Mar 5, 2024 | 0.82p | 0.90p | 0.75p | 0.82p | 131,198 |
Mar 4, 2024 | 0.85p | 0.90p | 0.75p | 0.82p | 667,692 |
Mar 1, 2024 | 0.85p | 0.84p | 0.80p | 0.85p | 619,960 |
Feb 29, 2024 | 0.85p | 0.90p | 0.80p | 0.85p | 326,308 |
Feb 28, 2024 | 0.85p | 0.90p | 0.80p | 0.85p | 1,289,896 |
Feb 27, 2024 | 0.85p | 0.90p | 0.82p | 0.85p | 144,178 |
Feb 26, 2024 | 0.85p | 0.90p | 0.82p | 0.85p | 812,076 |
Feb 23, 2024 | 0.85p | 0.90p | 0.83p | 0.85p | 758,900 |
Feb 22, 2024 | 0.90p | 1.00p | 0.80p | 0.85p | 573,830 |
Feb 21, 2024 | 0.90p | 1.00p | 0.80p | 0.90p | 631,006 |
Feb 20, 2024 | 0.90p | 1.00p | 0.80p | 0.90p | 292,242 |
Feb 19, 2024 | 0.90p | 0.92p | 0.87p | 0.90p | 3,075,266 |
Feb 16, 2024 | 0.90p | 0.92p | 0.87p | 0.90p | 1,096,764 |
Feb 15, 2024 | 0.95p | 1.00p | 0.80p | 0.99p | 957,939 |
Feb 14, 2024 | 0.95p | 1.00p | 0.90p | 0.95p | 1,184,096 |
Feb 13, 2024 | 1.45p | 1.50p | 0.83p | 0.95p | 8,760,366 |
Feb 12, 2024 | 1.40p | 2.00p | 1.40p | 1.57p | 14,941,929 |
Feb 9, 2024 | 0.85p | 1.70p | 0.80p | 1.50p | 25,005,524 |
Feb 8, 2024 | 0.82p | 0.82p | 0.80p | 0.82p | 464,999 |
Feb 7, 2024 | 0.82p | 0.85p | 0.80p | 0.82p | 724,697 |
Feb 6, 2024 | 0.82p | 0.85p | 0.80p | 0.82p | 655,934 |
Feb 5, 2024 | 0.82p | 0.90p | 0.80p | 0.85p | 1,816,839 |
Feb 2, 2024 | 0.78p | 0.80p | 0.75p | 0.78p | 997,902 |
Feb 1, 2024 | 0.85p | 0.90p | 0.76p | 0.78p | 1,074,430 |
Jan 31, 2024 | 0.85p | 0.90p | 0.82p | 0.85p | 334,270 |
Jan 30, 2024 | 0.82p | 0.91p | 0.80p | 0.85p | 120,182 |
Jan 29, 2024 | 0.82p | 0.85p | 0.80p | 0.82p | 425,686 |
Jan 26, 2024 | 0.82p | 0.85p | 0.81p | 0.82p | 162,848 |
Jan 25, 2024 | 0.85p | 0.90p | 0.81p | 0.82p | 56,593 |
Jan 24, 2024 | 0.85p | 0.90p | 0.81p | 0.85p | 143,868 |
Jan 23, 2024 | 0.85p | 0.90p | 0.81p | 0.85p | 456,554 |
Jan 22, 2024 | 0.93p | 0.95p | 0.85p | 0.88p | 648,938 |
Jan 19, 2024 | 0.95p | 1.00p | 0.90p | 0.95p | 56,593 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.