1. Share Prices

  2. Artemis Resources Limited (ARV)

0.38p+0.03 (+7.14%)12 Dec 2025, 16:47
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
Dec 12, 20250.35p0.40p0.30p0.38p29,256,379
Dec 11, 20250.38p0.40p0.34p0.35p13,319,487
Dec 10, 20250.38p0.40p0.37p0.38p11,351,899
Dec 9, 20250.40p0.44p0.35p0.38p28,413,251
Dec 8, 20250.45p0.50p0.36p0.40p30,401,860
Dec 5, 20250.45p0.50p0.40p0.45p9,747,665
Dec 4, 20250.42p0.50p0.40p0.45p5,523,036
Dec 3, 20250.42p0.45p0.40p0.42p1,575,744
Dec 2, 20250.45p0.50p0.40p0.45p6,204,388
Dec 1, 20250.45p0.50p0.40p0.45p6,708,987
Nov 28, 20250.42p0.50p0.40p0.45p7,530,450
Nov 27, 20250.42p0.45p0.40p0.42p16,227,087
Nov 26, 20250.45p0.50p0.42p0.42p12,076,379
Nov 25, 20250.42p0.50p0.40p0.45p9,573,055
Nov 24, 20250.45p0.50p0.40p0.42p12,500,080
Nov 21, 20250.45p0.50p0.40p0.45p8,321,457
Nov 20, 20250.45p0.50p0.43p0.47p5,587,337
Nov 19, 20250.45p0.50p0.40p0.45p12,747,005
Nov 18, 20250.47p0.50p0.40p0.45p6,661,380
Nov 17, 20250.50p0.54p0.41p0.47p21,887,649
Nov 14, 20250.53p0.55p0.45p0.50p31,522,794
Nov 13, 20250.55p0.60p0.50p0.55p11,951,083
Nov 12, 20250.53p0.60p0.50p0.55p36,540,361
Nov 11, 20250.47p0.65p0.45p0.53p77,768,767
Nov 10, 20250.45p0.55p0.40p0.47p30,869,953
Nov 7, 20250.43p0.50p0.40p0.45p37,766,520
Nov 6, 20250.42p0.47p0.40p0.43p17,886,331
Nov 5, 20250.47p0.50p0.40p0.42p16,924,903
Nov 4, 20250.42p0.55p0.40p0.47p36,274,657
Nov 3, 20250.42p0.45p0.40p0.42p9,688,898
Oct 31, 20250.42p0.45p0.40p0.42p4,612,904
Oct 30, 20250.44p0.47p0.40p0.42p10,131,222
Oct 29, 20250.42p0.48p0.37p0.42p51,673,991
Oct 28, 20250.41p0.45p0.38p0.38p16,408,366
Oct 27, 20250.39p0.45p0.38p0.41p20,003,778
Oct 24, 20250.40p0.42p0.36p0.39p26,388,686
Oct 23, 20250.41p0.43p0.38p0.40p5,678,657
Oct 22, 20250.41p0.43p0.35p0.41p37,740,984
Oct 21, 20250.47p0.50p0.40p0.43p33,650,140
Oct 20, 20250.50p0.55p0.40p0.47p24,029,230
Oct 17, 20250.50p0.55p0.45p0.50p15,708,369
Oct 16, 20250.53p0.55p0.45p0.55p21,560,050
Oct 15, 20250.56p0.60p0.50p0.53p27,443,347
Oct 14, 20250.57p0.65p0.53p0.56p20,685,319
Oct 13, 20250.50p0.63p0.45p0.63p47,945,262
Oct 10, 20250.45p0.55p0.40p0.47p22,870,866
Oct 9, 20250.45p0.50p0.40p0.45p23,071,963
Oct 8, 20250.40p0.48p0.35p0.45p42,259,551
Oct 7, 20250.40p0.45p0.35p0.38p19,358,531
Oct 6, 20250.42p0.45p0.35p0.40p30,650,325
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.