Artemis Resources Limited Historic Prices

Date	Open	High	Low	Close	Volume
Apr 17, 2025	0.36p	0.45p	0.35p	0.42p	6,837,516
Apr 16, 2025	0.36p	0.38p	0.35p	0.36p	160,518
Apr 15, 2025	0.36p	0.38p	0.35p	0.36p	889,699
Apr 14, 2025	0.36p	0.38p	0.35p	0.36p	18,006
Apr 11, 2025	0.36p	0.38p	0.34p	0.36p	607,952
Apr 10, 2025	0.39p	0.40p	0.35p	0.36p	1,033,200
Apr 9, 2025	0.39p	0.40p	0.36p	0.39p	496,049
Apr 8, 2025	0.39p	0.39p	0.36p	0.36p	2,053,279
Apr 7, 2025	0.39p	0.40p	0.37p	0.39p	82,524
Apr 4, 2025	0.39p	0.40p	0.39p	0.39p	742,873
Apr 3, 2025	0.41p	0.42p	0.38p	0.41p	2,844
Apr 2, 2025	0.41p	0.42p	0.39p	0.41p	214,904
Apr 1, 2025	0.41p	0.42p	0.38p	0.41p	323,737
Mar 31, 2025	0.41p	0.42p	0.38p	0.41p	230,541
Mar 28, 2025	0.41p	0.45p	0.38p	0.41p	1,665,014
Mar 27, 2025	0.41p	0.42p	0.37p	0.41p	489,857
Mar 26, 2025	0.41p	0.42p	0.42p	0.41p	32,225
Mar 25, 2025	0.41p	0.42p	0.38p	0.41p	58,969
Mar 24, 2025	0.41p	0.42p	0.38p	0.41p	2,981,908
Mar 21, 2025	0.41p	0.45p	0.37p	0.41p	11,393
Mar 20, 2025	0.41p	0.45p	0.37p	0.41p	2,257,933
Mar 19, 2025	0.41p	0.42p	0.38p	0.41p	257,551
Mar 18, 2025	0.39p	0.40p	0.39p	0.39p	1,816,582
Mar 17, 2025	0.39p	0.40p	0.38p	0.39p	1,099,064
Mar 14, 2025	0.42p	0.45p	0.37p	0.39p	2,836,581
Mar 13, 2025	0.42p	0.42p	0.41p	0.42p	568
Mar 12, 2025	0.42p	0.43p	0.40p	0.42p	139,174
Mar 11, 2025	0.43p	0.45p	0.40p	0.42p	709,701
Mar 10, 2025	0.43p	0.43p	0.42p	0.43p	47,974
Mar 7, 2025	0.43p	0.43p	0.42p	0.43p	33,415
Mar 6, 2025	0.43p	0.43p	0.42p	0.43p	255,440
Mar 5, 2025	0.43p	0.45p	0.42p	0.43p	446,354
Mar 4, 2025	0.42p	0.45p	0.42p	0.43p	2,333,029
Mar 3, 2025	0.47p	0.50p	0.43p	0.44p	1,729,069
Feb 28, 2025	0.47p	0.48p	0.46p	0.47p	634,320
Feb 27, 2025	0.47p	0.48p	0.45p	0.47p	503,481
Feb 26, 2025	0.47p	0.49p	0.45p	0.47p	1,125,560
Feb 25, 2025	0.47p	0.50p	0.46p	0.47p	1,220,837
Feb 24, 2025	0.49p	0.50p	0.45p	0.47p	1,353,213
Feb 21, 2025	0.49p	0.50p	0.48p	0.49p	10,471,757
Feb 20, 2025	0.47p	0.50p	0.45p	0.49p	249,188
Feb 19, 2025	0.45p	0.50p	0.40p	0.47p	257,809
Feb 18, 2025	0.45p	0.50p	0.40p	0.45p	79,525
Feb 17, 2025	0.45p	0.50p	0.40p	0.45p	284,923
Feb 14, 2025	0.42p	0.50p	0.40p	0.45p	677,071
Feb 13, 2025	0.42p	0.45p	0.41p	0.42p	7,727
Feb 12, 2025	0.42p	0.45p	0.40p	0.42p	138,705
Feb 11, 2025	0.42p	0.45p	0.41p	0.42p	2,618
Feb 10, 2025	0.42p	0.47p	0.40p	0.42p	12,315,744
Feb 7, 2025	0.42p	0.45p	0.40p	0.42p	583,763

1 2 3 4 5 6

Next >

Showing 1 to 50 of 253

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
Wizz Air Holdings PLC	1,567.00	7.33
THG PLC	29.04	4.24
Watches Of Switzerland Group PLC	364.20	3.76
Foresight Group Holdings Limited	353.00	3.52
Ip Group PLC	41.75	3.34
Pollen Street Group Limited	700.00	3.24

Fallers

Company	Price	% Chg
Discoverie Group PLC	520.00	-7.14
Mobico Group PLC	56.95	-6.18
Senior PLC	118.80	-5.86
Auction Technology Group PLC	567.00	-5.66
Wh Smith PLC	888.00	-4.62
Dcc PLC	4,754.00	-4.54

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	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	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	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	1	2	3

Artemis Resources Limited (ARV)

Artemis Resources Limited Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email