0.26p-0.02 (-6.36%)03 Jul 2025, 11:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Artemis Resources Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 2, 20250.28p0.29p0.26p0.28p180,717
Jul 1, 20250.28p0.30p0.25p0.28p137,232
Jun 30, 20250.28p0.29p0.29p0.28p135,191
Jun 27, 20250.28p0.30p0.27p0.28p191,496
Jun 26, 20250.28p0.30p0.25p0.28p1,038,736
Jun 25, 20250.28p0.30p0.29p0.28p2,261
Jun 24, 20250.28p0.30p0.26p0.28p7,959
Jun 23, 20250.28p0.30p0.26p0.28p192,474
Jun 20, 20250.28p0.30p0.25p0.28p357,884
Jun 19, 20250.28p0.30p0.26p0.28p175,088
Jun 18, 20250.28p0.30p0.26p0.28p257,154
Jun 17, 20250.28p0.30p0.26p0.28p275,658
Jun 16, 20250.28p0.30p0.26p0.28p52,769
Jun 13, 20250.28p0.30p0.26p0.28p660,275
Jun 12, 20250.32p0.35p0.27p0.28p5,127,777
Jun 11, 20250.30p0.35p0.28p0.32p1,256,612
Jun 10, 20250.29p0.34p0.27p0.30p757,572
Jun 9, 20250.29p0.34p0.27p0.29p330,298
Jun 6, 20250.29p0.34p0.29p0.29p764,497
Jun 5, 20250.28p0.34p0.29p0.29p572,658
Jun 4, 20250.28p0.32p0.29p0.28p7,703,810
Jun 3, 20250.28p0.30p0.27p0.28p4,056,995
Jun 2, 20250.32p0.35p0.26p0.28p1,395,384
May 30, 20250.29p0.35p0.28p0.32p3,443,412
May 29, 20250.33p0.35p0.29p0.29p3,349,923
May 28, 20250.33p0.33p0.30p0.33p42,334
May 27, 20250.33p0.33p0.32p0.33p303,281
May 23, 20250.33p0.33p0.30p0.33p107,020
May 22, 20250.33p0.35p0.33p0.33p40,887
May 21, 20250.33p0.35p0.30p0.33p750,735
May 20, 20250.33p0.34p0.30p0.33p37,790
May 19, 20250.33p0.35p0.30p0.33p158,992
May 16, 20250.33p0.35p0.30p0.33p816,587
May 15, 20250.33p0.35p0.30p0.33p1,387,707
May 14, 20250.33p0.35p0.31p0.33p295,870
May 13, 20250.33p0.35p0.30p0.33p4,744,109
May 12, 20250.33p0.35p0.30p0.33p1,060,802
May 9, 20250.33p0.36p0.30p0.33p1,591,398
May 8, 20250.33p0.35p0.30p0.33p398,680
May 7, 20250.36p0.40p0.30p0.33p3,238,785
May 6, 20250.36p0.40p0.34p0.36p71,854
May 2, 20250.36p0.40p0.33p0.36p421,455
May 1, 20250.36p0.40p0.33p0.36p1,330,184
Apr 30, 20250.36p0.40p0.33p0.36p592,172
Apr 29, 20250.36p0.40p0.34p0.36p623,269
Apr 28, 20250.42p0.43p0.33p0.36p14,155,817
Apr 25, 20250.48p0.52p0.48p0.50p1,742,247
Apr 24, 20250.47p0.52p0.45p0.48p2,975,703
Apr 23, 20250.46p0.50p0.43p0.47p3,240,081
Apr 22, 20250.43p0.50p0.40p0.46p4,500,387
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00