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
13th Feb 2026 (Fri) 0.30 0.28 0.28 0.28 5,928,909
12th Feb 2026 (Thu) 0.30 0.28 0.28 0.28 5,928,909
11th Feb 2026 (Wed) 0.325 0.351 0.30 0.30 3,073,748
10th Feb 2026 (Tue) 0.325 0.325 0.325 0.325 21,909,626
9th Feb 2026 (Mon) 0.325 0.31 0.31 0.31 12,457,415
6th Feb 2026 (Fri) 0.325 0.325 0.325 0.325 6,340,982
5th Feb 2026 (Thu) 0.325 0.325 0.325 0.325 7,041,518
4th Feb 2026 (Wed) 0.325 0.325 0.325 0.325 10,390,366
3rd Feb 2026 (Tue) 0.325 0.325 0.325 0.325 6,404,046
2nd Feb 2026 (Mon) 0.325 0.325 0.30 0.325 7,977,223
30th Jan 2026 (Fri) 0.30 0.325 0.30 0.325 6,914,592
29th Jan 2026 (Thu) 0.325 0.35 0.30 0.30 24,499,357
28th Jan 2026 (Wed) 0.325 0.325 0.325 0.325 29,708,937
27th Jan 2026 (Tue) 0.35 0.35 0.325 0.325 22,730,025
26th Jan 2026 (Mon) 0.35 0.35 0.35 0.35 25,477,244
23rd Jan 2026 (Fri) 0.35 0.35 0.35 0.35 5,866,435
22nd Jan 2026 (Thu) 0.325 0.35 0.325 0.35 9,999,290
21st Jan 2026 (Wed) 0.30 0.325 0.30 0.325 24,073,436
20th Jan 2026 (Tue) 0.30 0.30 0.30 0.30 14,025,363
19th Jan 2026 (Mon) 0.325 0.325 0.30 0.325 26,456,021
16th Jan 2026 (Fri) 0.325 0.335 0.302 0.335 21,504,136
15th Jan 2026 (Thu) 0.225 0.301 0.29 0.301 192,495,406
14th Jan 2026 (Wed) 0.425 0.425 0.40 0.40 9,480,422
13th Jan 2026 (Tue) 0.45 0.45 0.425 0.425 22,487,246
12th Jan 2026 (Mon) 0.40 0.475 0.40 0.45 21,045,348
9th Jan 2026 (Fri) 0.40 0.40 0.40 0.40 3,447,946
8th Jan 2026 (Thu) 0.45 0.45 0.40 0.40 13,887,807
7th Jan 2026 (Wed) 0.45 0.45 0.45 0.45 6,633,078
6th Jan 2026 (Tue) 0.40 0.45 0.40 0.45 7,300,059
5th Jan 2026 (Mon) 0.40 0.40 0.375 0.40 13,741,245
2nd Jan 2026 (Fri) 0.40 0.40 0.375 0.40 7,070,249
FTSE 100 Latest
Value10,811.60
Change-98.95