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
3rd Feb 2026 (Tue) 0.325 0.325 0.325 0.325 0
2nd Feb 2026 (Mon) 0.325 0.325 0.30 0.325 7,977,223
30th Jan 2026 (Fri) 0.30 0.325 0.30 0.325 6,914,592
29th Jan 2026 (Thu) 0.325 0.35 0.30 0.30 24,499,357
28th Jan 2026 (Wed) 0.325 0.325 0.325 0.325 29,708,937
27th Jan 2026 (Tue) 0.35 0.35 0.325 0.325 22,730,025
26th Jan 2026 (Mon) 0.35 0.35 0.35 0.35 25,477,244
23rd Jan 2026 (Fri) 0.35 0.35 0.35 0.35 5,866,435
22nd Jan 2026 (Thu) 0.325 0.35 0.325 0.35 9,999,290
21st Jan 2026 (Wed) 0.30 0.325 0.30 0.325 24,073,436
20th Jan 2026 (Tue) 0.30 0.30 0.30 0.30 14,025,363
19th Jan 2026 (Mon) 0.325 0.325 0.30 0.325 26,456,021
16th Jan 2026 (Fri) 0.325 0.335 0.302 0.335 21,504,136
15th Jan 2026 (Thu) 0.225 0.301 0.29 0.301 192,495,406
14th Jan 2026 (Wed) 0.425 0.425 0.40 0.40 9,480,422
13th Jan 2026 (Tue) 0.45 0.45 0.425 0.425 22,487,246
12th Jan 2026 (Mon) 0.40 0.475 0.40 0.45 21,045,348
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
FTSE 100 Latest
Value10,341.56
Change0.00