1. Share Prices

  2. Artemis Resources Limited (ARV)

0.38p-0.03 (-6.25%)20 Dec 2024, 16:04
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 20, 20240.40p0.44p0.38p0.38p468,386
Dec 19, 20240.40p0.44p0.38p0.40p2,883,128
Dec 18, 20240.40p0.45p0.38p0.40p351,277
Dec 17, 20240.45p0.45p0.40p0.40p2,341,295
Dec 16, 20240.45p0.44p0.40p0.45p1,229,825
Dec 13, 20240.45p0.50p0.40p0.45p149,766
Dec 12, 20240.50p0.49p0.40p0.45p375,142
Dec 11, 20240.53p0.55p0.50p0.53p707,846
Dec 10, 20240.53p0.55p0.50p0.53p1,920,938
Dec 9, 20240.53p0.54p0.50p0.53p364,707
Dec 6, 20240.53p0.55p0.50p0.53p99,229
Dec 5, 20240.53p0.55p0.50p0.53p647,290
Dec 4, 20240.53p0.55p0.50p0.53p531,220
Dec 3, 20240.53p0.55p0.50p0.53p118,285
Dec 2, 20240.53p0.55p0.50p0.53p834,118
Nov 29, 20240.55p0.60p0.50p0.55p1,959,950
Nov 28, 20240.53p0.59p0.53p0.55p2,570,280
Nov 27, 20240.53p0.55p0.50p0.53p1,770,274
Nov 26, 20240.57p0.60p0.52p0.55p604,666
Nov 25, 20240.63p0.64p0.60p0.63p147,925
Nov 22, 20240.63p0.65p0.60p0.63p66,751
Nov 21, 20240.63p0.64p0.60p0.63p35,432
Nov 20, 20240.63p0.64p0.60p0.63p125,509
Nov 19, 20240.65p0.70p0.60p0.65p408,284
Nov 18, 20240.65p0.70p0.62p0.65p1,707,158
Nov 15, 20240.65p0.67p0.62p0.65p159,202
Nov 14, 20240.65p0.67p0.62p0.65p25,404
Nov 13, 20240.65p0.67p0.62p0.65p428,793
Nov 12, 20240.65p0.67p0.62p0.65p943,714
Nov 11, 20240.65p0.70p0.60p0.65p396,906
Nov 8, 20240.65p0.69p0.62p0.65p42,586
Nov 7, 20240.65p0.69p0.60p0.65p109,521
Nov 6, 20240.65p0.68p0.62p0.65p177,785
Nov 5, 20240.65p0.70p0.60p0.65p412,304
Nov 4, 20240.68p0.70p0.60p0.65p567,773
Nov 1, 20240.65p0.70p0.63p0.68p616,597
Oct 31, 20240.65p0.70p0.60p0.65p699,165
Oct 30, 20240.65p0.70p0.61p0.65p525,374
Oct 29, 20240.70p0.73p0.65p0.68p16,208,663
Oct 28, 20240.72p0.73p0.67p0.72p229,497
Oct 25, 20240.72p0.80p0.65p0.72p151,838
Oct 24, 20240.72p0.72p0.72p0.72p128,330
Oct 23, 20240.72p0.73p0.65p0.72p2,279,581
Oct 22, 20240.70p0.73p0.65p0.70p6,694,733
Oct 21, 20240.70p0.73p0.68p0.70p346,758
Oct 18, 20240.70p0.72p0.66p0.70p639,160
Oct 17, 20240.75p0.80p0.66p0.70p332,703
Oct 16, 20240.68p0.75p0.64p0.70p824,755
Oct 15, 20240.68p0.73p0.64p0.68p26,146
Oct 14, 20240.68p0.73p0.64p0.68p976,034
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.