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
7th Nov 2025 (Fri) 0.435 0.475 0.435 0.45 37,766,520
6th Nov 2025 (Thu) 0.425 0.46 0.425 0.435 17,886,326
5th Nov 2025 (Wed) 0.465 0.465 0.425 0.425 16,924,896
4th Nov 2025 (Tue) 0.425 0.525 0.425 0.475 36,274,637
3rd Nov 2025 (Mon) 0.425 0.425 0.425 0.425 9,688,896
31st Oct 2025 (Fri) 0.425 0.425 0.425 0.425 4,612,902
30th Oct 2025 (Thu) 0.44 0.44 0.425 0.425 10,131,215
29th Oct 2025 (Wed) 0.425 0.43 0.40 0.42 51,673,960
28th Oct 2025 (Tue) 0.41 0.415 0.375 0.375 16,408,363
27th Oct 2025 (Mon) 0.39 0.425 0.375 0.41 20,003,775
24th Oct 2025 (Fri) 0.40 0.40 0.375 0.39 26,388,684
23rd Oct 2025 (Thu) 0.405 0.405 0.40 0.40 5,678,656
22nd Oct 2025 (Wed) 0.415 0.415 0.375 0.405 37,740,981
21st Oct 2025 (Tue) 0.475 0.43 0.43 0.43 33,650,136
20th Oct 2025 (Mon) 0.50 0.475 0.45 0.475 24,029,228
17th Oct 2025 (Fri) 0.50 0.525 0.50 0.50 15,708,355
16th Oct 2025 (Thu) 0.525 0.55 0.475 0.55 21,560,039
15th Oct 2025 (Wed) 0.565 0.565 0.525 0.525 27,443,340
14th Oct 2025 (Tue) 0.575 0.60 0.565 0.565 20,685,311
13th Oct 2025 (Mon) 0.50 0.63 0.63 0.63 47,945,249
10th Oct 2025 (Fri) 0.45 0.50 0.45 0.475 22,870,855
9th Oct 2025 (Thu) 0.45 0.45 0.45 0.45 23,071,962
8th Oct 2025 (Wed) 0.40 0.475 0.40 0.45 42,259,547
7th Oct 2025 (Tue) 0.40 0.40 0.375 0.375 19,358,522
6th Oct 2025 (Mon) 0.425 0.406 0.375 0.40 30,650,313
3rd Oct 2025 (Fri) 0.375 0.45 0.375 0.425 64,832,466
2nd Oct 2025 (Thu) 0.375 0.375 0.375 0.375 11,843,624
1st Oct 2025 (Wed) 0.40 0.40 0.375 0.375 11,773,060
30th Sep 2025 (Tue) 0.375 0.40 0.365 0.40 19,181,988
29th Sep 2025 (Mon) 0.35 0.375 0.35 0.375 27,657,189
26th Sep 2025 (Fri) 0.35 0.35 0.35 0.35 12,793,996
25th Sep 2025 (Thu) 0.375 0.357 0.325 0.35 39,705,040
24th Sep 2025 (Wed) 0.35 0.38 0.375 0.375 28,118,461
23rd Sep 2025 (Tue) 0.375 0.375 0.35 0.35 11,111,713
22nd Sep 2025 (Mon) 0.375 0.375 0.375 0.375 14,009,271
19th Sep 2025 (Fri) 0.375 0.40 0.375 0.375 39,437,077
18th Sep 2025 (Thu) 0.375 0.375 0.375 0.375 18,195,883
17th Sep 2025 (Wed) 0.375 0.40 0.325 0.40 47,492,058
16th Sep 2025 (Tue) 0.375 0.40 0.375 0.375 36,674,692
15th Sep 2025 (Mon) 0.425 0.45 0.375 0.375 118,051,125
12th Sep 2025 (Fri) 0.30 0.425 0.30 0.425 139,537,562
11th Sep 2025 (Thu) 0.29 0.30 0.29 0.30 53,335,762
10th Sep 2025 (Wed) 0.325 0.325 0.29 0.29 14,051,497
9th Sep 2025 (Tue) 0.325 0.325 0.32 0.325 18,174,891
8th Sep 2025 (Mon) 0.36 0.36 0.335 0.335 15,002,760
FTSE 100 Latest
Value9,682.57
Change-53.21