Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Artemis Res (ARV) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jan 2026 (Fri) 0.40 0.40 0.40 0.40 3,447,946
8th Jan 2026 (Thu) 0.45 0.45 0.40 0.40 13,887,807
7th Jan 2026 (Wed) 0.45 0.45 0.45 0.45 6,633,078
6th Jan 2026 (Tue) 0.40 0.45 0.40 0.45 7,300,059
5th Jan 2026 (Mon) 0.40 0.40 0.375 0.40 13,741,245
2nd Jan 2026 (Fri) 0.40 0.40 0.375 0.40 7,070,249
1st Jan 2026 (Thu) 0.40 0.40 0.40 0.40 0
31st Dec 2025 (Wed) 0.425 0.425 0.40 0.40 10,346,382
30th Dec 2025 (Tue) 0.425 0.425 0.425 0.425 1,370,177
29th Dec 2025 (Mon) 0.425 0.425 0.425 0.425 2,379,141
26th Dec 2025 (Fri) 0.425 0.425 0.425 0.425 0
25th Dec 2025 (Thu) 0.425 0.425 0.425 0.425 0
24th Dec 2025 (Wed) 0.40 0.425 0.40 0.425 8,684,530
23rd Dec 2025 (Tue) 0.35 0.40 0.35 0.40 9,902,121
22nd Dec 2025 (Mon) 0.30 0.35 0.30 0.35 25,017,459
19th Dec 2025 (Fri) 0.375 0.325 0.30 0.30 95,310,562
18th Dec 2025 (Thu) 0.40 0.40 0.375 0.375 8,941,374
17th Dec 2025 (Wed) 0.40 0.40 0.375 0.40 30,847,833
16th Dec 2025 (Tue) 0.375 0.375 0.375 0.375 2,213,385
15th Dec 2025 (Mon) 0.375 0.375 0.325 0.375 14,255,262
12th Dec 2025 (Fri) 0.35 0.375 0.325 0.375 29,256,379
11th Dec 2025 (Thu) 0.375 0.375 0.35 0.35 13,319,486
10th Dec 2025 (Wed) 0.375 0.375 0.375 0.375 11,351,899
9th Dec 2025 (Tue) 0.40 0.39 0.375 0.375 28,413,251
8th Dec 2025 (Mon) 0.45 0.45 0.40 0.40 30,401,857
5th Dec 2025 (Fri) 0.45 0.475 0.45 0.45 9,747,663
4th Dec 2025 (Thu) 0.425 0.45 0.425 0.45 5,523,036
3rd Dec 2025 (Wed) 0.425 0.425 0.425 0.425 1,575,744
2nd Dec 2025 (Tue) 0.45 0.45 0.45 0.45 6,204,388
1st Dec 2025 (Mon) 0.45 0.45 0.45 0.45 3,416,946
28th Nov 2025 (Fri) 0.425 0.45 0.425 0.45 7,530,447
27th Nov 2025 (Thu) 0.425 0.425 0.425 0.425 16,227,083
26th Nov 2025 (Wed) 0.45 0.45 0.425 0.425 12,076,379
25th Nov 2025 (Tue) 0.425 0.45 0.425 0.45 9,573,054
24th Nov 2025 (Mon) 0.45 0.45 0.425 0.425 12,500,075
21st Nov 2025 (Fri) 0.45 0.45 0.425 0.45 8,321,453
20th Nov 2025 (Thu) 0.45 0.475 0.45 0.475 5,587,334
19th Nov 2025 (Wed) 0.45 0.475 0.45 0.45 12,747,004
18th Nov 2025 (Tue) 0.475 0.475 0.425 0.45 6,661,380
17th Nov 2025 (Mon) 0.50 0.50 0.425 0.475 21,887,645
14th Nov 2025 (Fri) 0.525 0.50 0.475 0.50 31,522,781
13th Nov 2025 (Thu) 0.55 0.55 0.55 0.55 11,951,083
12th Nov 2025 (Wed) 0.525 0.575 0.525 0.55 36,540,348
FTSE 100 Latest
Value10,124.60
Change79.91