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
29th Aug 2025 (Fri) 0.30 0.325 0.275 0.30 18,689,110
28th Aug 2025 (Thu) 0.275 0.30 0.275 0.30 10,768,775
27th Aug 2025 (Wed) 0.30 0.36 0.30 0.30 63,410,436
26th Aug 2025 (Tue) 0.275 0.30 0.275 0.30 13,720,403
25th Aug 2025 (Mon) 0.275 0.275 0.275 0.275 0
22nd Aug 2025 (Fri) 0.275 0.275 0.275 0.275 8,954,466
21st Aug 2025 (Thu) 0.275 0.275 0.275 0.275 241,301
20th Aug 2025 (Wed) 0.275 0.275 0.275 0.275 14,143
19th Aug 2025 (Tue) 0.275 0.275 0.275 0.275 2,484,318
18th Aug 2025 (Mon) 0.275 0.275 0.275 0.275 196,429
15th Aug 2025 (Fri) 0.275 0.275 0.275 0.275 60,164
14th Aug 2025 (Thu) 0.275 0.302 0.275 0.275 140,180
13th Aug 2025 (Wed) 0.275 0.275 0.275 0.275 428,173
12th Aug 2025 (Tue) 0.275 0.275 0.275 0.275 89,130
11th Aug 2025 (Mon) 0.275 0.275 0.275 0.275 70,221
8th Aug 2025 (Fri) 0.275 0.275 0.275 0.275 266,524
7th Aug 2025 (Thu) 0.275 0.275 0.275 0.275 601,468
6th Aug 2025 (Wed) 0.275 0.275 0.275 0.275 10,905
5th Aug 2025 (Tue) 0.275 0.275 0.275 0.275 187,834
4th Aug 2025 (Mon) 0.275 0.275 0.275 0.275 29,326
1st Aug 2025 (Fri) 0.275 0.302 0.275 0.275 91,536
31st Jul 2025 (Thu) 0.275 0.275 0.275 0.275 532,866
30th Jul 2025 (Wed) 0.275 0.275 0.275 0.275 39,601
29th Jul 2025 (Tue) 0.275 0.275 0.275 0.275 643,083
28th Jul 2025 (Mon) 0.275 0.30 0.30 0.30 381,899
25th Jul 2025 (Fri) 0.275 0.275 0.275 0.275 155,520
24th Jul 2025 (Thu) 0.275 0.275 0.275 0.275 2,571,074
23rd Jul 2025 (Wed) 0.30 0.30 0.275 0.275 3,180,555
22nd Jul 2025 (Tue) 0.22 0.31 0.22 0.30 12,396,634
21st Jul 2025 (Mon) 0.185 0.22 0.185 0.22 1,943,387
18th Jul 2025 (Fri) 0.185 0.185 0.185 0.185 305,583
17th Jul 2025 (Thu) 0.225 0.225 0.185 0.185 6,228,314
16th Jul 2025 (Wed) 0.275 0.275 0.275 0.275 320,044
15th Jul 2025 (Tue) 0.275 0.275 0.275 0.275 491,569
14th Jul 2025 (Mon) 0.275 0.275 0.275 0.275 234,986
11th Jul 2025 (Fri) 0.275 0.275 0.275 0.275 162,611
10th Jul 2025 (Thu) 0.275 0.275 0.275 0.275 9,256
9th Jul 2025 (Wed) 0.275 0.275 0.275 0.275 158,281
8th Jul 2025 (Tue) 0.275 0.275 0.275 0.275 22,025
7th Jul 2025 (Mon) 0.275 0.275 0.275 0.275 368,293
4th Jul 2025 (Fri) 0.275 0.275 0.275 0.275 166,691
3rd Jul 2025 (Thu) 0.275 0.275 0.275 0.275 73,696
2nd Jul 2025 (Wed) 0.275 0.275 0.275 0.275 180,717
1st Jul 2025 (Tue) 0.275 0.275 0.275 0.275 137,229
FTSE 100 Latest
Value9,187.34
Change-29.48