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
3rd Apr 2025 (Thu) 0.41 0.41 0.41 0.41 2,844
2nd Apr 2025 (Wed) 0.41 0.41 0.41 0.41 214,904
1st Apr 2025 (Tue) 0.41 0.41 0.41 0.41 323,737
31st Mar 2025 (Mon) 0.41 0.41 0.41 0.41 230,541
28th Mar 2025 (Fri) 0.41 0.41 0.41 0.41 1,665,014
27th Mar 2025 (Thu) 0.41 0.41 0.41 0.41 489,857
26th Mar 2025 (Wed) 0.41 0.41 0.41 0.41 32,225
25th Mar 2025 (Tue) 0.41 0.41 0.41 0.41 58,969
24th Mar 2025 (Mon) 0.41 0.41 0.41 0.41 2,981,908
21st Mar 2025 (Fri) 0.41 0.41 0.41 0.41 11,391
20th Mar 2025 (Thu) 0.41 0.41 0.41 0.41 2,257,931
19th Mar 2025 (Wed) 0.41 0.41 0.395 0.41 257,551
18th Mar 2025 (Tue) 0.385 0.385 0.385 0.385 1,816,582
17th Mar 2025 (Mon) 0.385 0.385 0.385 0.385 1,099,064
14th Mar 2025 (Fri) 0.425 0.425 0.385 0.385 2,836,579
13th Mar 2025 (Thu) 0.425 0.425 0.425 0.425 568
12th Mar 2025 (Wed) 0.425 0.425 0.40 0.425 139,174
11th Mar 2025 (Tue) 0.435 0.435 0.425 0.425 709,701
10th Mar 2025 (Mon) 0.435 0.435 0.435 0.435 47,974
7th Mar 2025 (Fri) 0.435 0.435 0.435 0.435 33,415
6th Mar 2025 (Thu) 0.435 0.435 0.435 0.435 255,440
5th Mar 2025 (Wed) 0.435 0.435 0.435 0.435 446,354
4th Mar 2025 (Tue) 0.425 0.44 0.425 0.435 2,333,029
3rd Mar 2025 (Mon) 0.475 0.475 0.44 0.44 1,729,069
28th Feb 2025 (Fri) 0.475 0.475 0.475 0.475 634,320
27th Feb 2025 (Thu) 0.475 0.475 0.475 0.475 503,481
26th Feb 2025 (Wed) 0.475 0.475 0.475 0.475 1,125,560
25th Feb 2025 (Tue) 0.475 0.475 0.475 0.475 1,220,837
24th Feb 2025 (Mon) 0.49 0.49 0.475 0.475 1,353,213
21st Feb 2025 (Fri) 0.49 0.49 0.49 0.49 10,471,757
20th Feb 2025 (Thu) 0.475 0.49 0.475 0.49 249,188
19th Feb 2025 (Wed) 0.45 0.475 0.45 0.475 257,809
18th Feb 2025 (Tue) 0.45 0.45 0.45 0.45 79,525
17th Feb 2025 (Mon) 0.45 0.45 0.45 0.45 284,923
14th Feb 2025 (Fri) 0.425 0.45 0.425 0.45 677,071
13th Feb 2025 (Thu) 0.425 0.425 0.425 0.425 7,727
12th Feb 2025 (Wed) 0.425 0.425 0.425 0.425 138,705
11th Feb 2025 (Tue) 0.425 0.425 0.425 0.425 2,618
10th Feb 2025 (Mon) 0.425 0.459 0.425 0.425 12,315,744
7th Feb 2025 (Fri) 0.425 0.425 0.425 0.425 583,763
6th Feb 2025 (Thu) 0.40 0.425 0.40 0.425 655,179
5th Feb 2025 (Wed) 0.40 0.43 0.40 0.40 243,989
4th Feb 2025 (Tue) 0.40 0.40 0.40 0.40 202,681
FTSE 100 Latest
Value8,474.74
Change-133.74