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
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
30th Jun 2025 (Mon) 0.275 0.275 0.275 0.275 135,191
27th Jun 2025 (Fri) 0.275 0.275 0.275 0.275 191,496
26th Jun 2025 (Thu) 0.275 0.275 0.275 0.275 1,038,735
25th Jun 2025 (Wed) 0.275 0.275 0.275 0.275 2,261
24th Jun 2025 (Tue) 0.275 0.275 0.275 0.275 7,959
23rd Jun 2025 (Mon) 0.275 0.275 0.275 0.275 192,474
20th Jun 2025 (Fri) 0.275 0.275 0.275 0.275 357,882
19th Jun 2025 (Thu) 0.275 0.30 0.30 0.275 175,088
18th Jun 2025 (Wed) 0.275 0.275 0.275 0.275 257,154
17th Jun 2025 (Tue) 0.275 0.275 0.275 0.275 275,658
16th Jun 2025 (Mon) 0.275 0.275 0.275 0.275 52,769
13th Jun 2025 (Fri) 0.275 0.275 0.275 0.275 660,275
12th Jun 2025 (Thu) 0.315 0.315 0.275 0.275 5,127,774
11th Jun 2025 (Wed) 0.305 0.315 0.305 0.315 1,256,609
10th Jun 2025 (Tue) 0.295 0.305 0.295 0.305 757,569
9th Jun 2025 (Mon) 0.295 0.295 0.295 0.295 330,298
FTSE 100 Latest
Value9,095.73
Change-5.04