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
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
6th Jun 2025 (Fri) 0.295 0.295 0.295 0.295 764,497
5th Jun 2025 (Thu) 0.285 0.295 0.285 0.295 572,658
4th Jun 2025 (Wed) 0.275 0.285 0.275 0.285 7,703,809
3rd Jun 2025 (Tue) 0.275 0.275 0.275 0.275 4,056,995
2nd Jun 2025 (Mon) 0.315 0.315 0.275 0.275 1,395,381
30th May 2025 (Fri) 0.29 0.315 0.29 0.315 3,443,412
29th May 2025 (Thu) 0.325 0.325 0.29 0.29 3,349,921
28th May 2025 (Wed) 0.325 0.325 0.325 0.325 42,334
27th May 2025 (Tue) 0.325 0.325 0.325 0.325 303,281
26th May 2025 (Mon) 0.30 0.30 0.30 0.30 0
23rd May 2025 (Fri) 0.325 0.325 0.325 0.325 107,020
22nd May 2025 (Thu) 0.325 0.325 0.325 0.325 40,887
21st May 2025 (Wed) 0.325 0.325 0.325 0.325 750,733
20th May 2025 (Tue) 0.325 0.325 0.325 0.325 37,790
19th May 2025 (Mon) 0.325 0.325 0.325 0.325 158,992
16th May 2025 (Fri) 0.325 0.325 0.325 0.325 816,587
15th May 2025 (Thu) 0.325 0.325 0.325 0.325 1,387,703
FTSE 100 Latest
Value8,998.06
Change56.94