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
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
11th Nov 2025 (Tue) 0.475 0.60 0.475 0.525 77,768,741
10th Nov 2025 (Mon) 0.45 0.525 0.45 0.475 30,869,946
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
FTSE 100 Latest
Value9,897.42
Change59.65