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
8th May 2025 (Thu) 0.325 0.333 0.325 0.325 398,679
7th May 2025 (Wed) 0.365 0.365 0.325 0.325 3,238,784
6th May 2025 (Tue) 0.365 0.365 0.365 0.365 71,854
5th May 2025 (Mon) 0.40 0.40 0.40 0.40 0
2nd May 2025 (Fri) 0.365 0.365 0.365 0.365 421,452
1st May 2025 (Thu) 0.365 0.40 0.40 0.365 1,330,183
30th Apr 2025 (Wed) 0.365 0.365 0.365 0.365 592,172
29th Apr 2025 (Tue) 0.365 0.365 0.365 0.365 623,269
28th Apr 2025 (Mon) 0.425 0.425 0.325 0.365 14,155,816
25th Apr 2025 (Fri) 0.485 0.50 0.485 0.50 1,742,245
24th Apr 2025 (Thu) 0.475 0.485 0.475 0.485 2,975,703
23rd Apr 2025 (Wed) 0.46 0.475 0.46 0.475 3,240,079
22nd Apr 2025 (Tue) 0.435 0.467 0.435 0.46 4,500,378
21st Apr 2025 (Mon) 0.425 0.425 0.425 0.425 0
18th Apr 2025 (Fri) 0.425 0.425 0.425 0.425 0
17th Apr 2025 (Thu) 0.365 0.425 0.365 0.425 6,837,516
16th Apr 2025 (Wed) 0.365 0.365 0.365 0.365 160,518
15th Apr 2025 (Tue) 0.365 0.365 0.365 0.365 889,699
14th Apr 2025 (Mon) 0.365 0.35 0.35 0.365 18,006
11th Apr 2025 (Fri) 0.365 0.365 0.343 0.365 607,952
10th Apr 2025 (Thu) 0.385 0.385 0.365 0.365 1,033,199
9th Apr 2025 (Wed) 0.363 0.39 0.363 0.39 496,045
8th Apr 2025 (Tue) 0.385 0.385 0.363 0.363 2,053,279
7th Apr 2025 (Mon) 0.385 0.385 0.385 0.385 82,524
4th Apr 2025 (Fri) 0.385 0.385 0.385 0.385 742,873
3rd Apr 2025 (Thu) 0.41 0.41 0.41 0.41 2,844
2nd Apr 2025 (Wed) 0.41 0.41 0.41 0.41 214,904
1st Apr 2025 (Tue) 0.41 0.41 0.41 0.41 323,737
31st Mar 2025 (Mon) 0.41 0.41 0.41 0.41 230,541
28th Mar 2025 (Fri) 0.41 0.41 0.41 0.41 1,665,014
27th Mar 2025 (Thu) 0.41 0.41 0.41 0.41 489,857
26th Mar 2025 (Wed) 0.41 0.41 0.41 0.41 32,225
25th Mar 2025 (Tue) 0.41 0.41 0.41 0.41 58,969
24th Mar 2025 (Mon) 0.41 0.41 0.41 0.41 2,981,908
21st Mar 2025 (Fri) 0.41 0.41 0.41 0.41 11,391
20th Mar 2025 (Thu) 0.41 0.41 0.41 0.41 2,257,931
19th Mar 2025 (Wed) 0.41 0.41 0.395 0.41 257,551
18th Mar 2025 (Tue) 0.385 0.385 0.385 0.385 1,816,582
17th Mar 2025 (Mon) 0.385 0.385 0.385 0.385 1,099,064
14th Mar 2025 (Fri) 0.425 0.425 0.385 0.385 2,836,579
13th Mar 2025 (Thu) 0.425 0.425 0.425 0.425 568
12th Mar 2025 (Wed) 0.425 0.425 0.40 0.425 139,174
11th Mar 2025 (Tue) 0.435 0.435 0.425 0.425 709,701
10th Mar 2025 (Mon) 0.435 0.435 0.435 0.435 47,974
FTSE 100 Latest
Value8,531.61
Change0.00