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 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
5th Sep 2025 (Fri) 0.35 0.36 0.325 0.36 40,612,611
4th Sep 2025 (Thu) 0.35 0.363 0.325 0.35 22,183,619
3rd Sep 2025 (Wed) 0.325 0.35 0.325 0.35 13,127,862
2nd Sep 2025 (Tue) 0.325 0.325 0.325 0.325 6,843,446
1st Sep 2025 (Mon) 0.325 0.35 0.325 0.325 16,637,699
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
FTSE 100 Latest
Value9,483.58
Change0.00