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
4th Jun 2025 (Wed) 0.275 0.285 0.275 0.285 7,703,809
3rd Jun 2025 (Tue) 0.275 0.275 0.275 0.275 4,056,995
2nd Jun 2025 (Mon) 0.315 0.315 0.275 0.275 1,395,381
30th May 2025 (Fri) 0.29 0.315 0.29 0.315 3,443,412
29th May 2025 (Thu) 0.325 0.325 0.29 0.29 3,349,921
28th May 2025 (Wed) 0.325 0.325 0.325 0.325 42,334
27th May 2025 (Tue) 0.325 0.325 0.325 0.325 303,281
26th May 2025 (Mon) 0.30 0.30 0.30 0.30 0
23rd May 2025 (Fri) 0.325 0.325 0.325 0.325 107,020
22nd May 2025 (Thu) 0.325 0.325 0.325 0.325 40,887
21st May 2025 (Wed) 0.325 0.325 0.325 0.325 750,733
20th May 2025 (Tue) 0.325 0.325 0.325 0.325 37,790
19th May 2025 (Mon) 0.325 0.325 0.325 0.325 158,992
16th May 2025 (Fri) 0.325 0.325 0.325 0.325 816,587
15th May 2025 (Thu) 0.325 0.325 0.325 0.325 1,387,703
14th May 2025 (Wed) 0.325 0.325 0.325 0.325 295,870
13th May 2025 (Tue) 0.325 0.325 0.325 0.325 7,064,109
12th May 2025 (Mon) 0.325 0.325 0.325 0.325 1,060,802
9th May 2025 (Fri) 0.325 0.357 0.325 0.325 1,591,393
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
FTSE 100 Latest
Value8,811.04
Change9.75