1. Share Prices

  2. Artemis Resources Limited (ARV)

0.38p+0.00 (+0.00%)19 Sep 2025, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Artemis Resources Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 20250.38p0.44p0.35p0.38p39,437,078
Sep 18, 20250.38p0.40p0.35p0.38p18,195,883
Sep 17, 20250.38p0.44p0.30p0.40p47,492,063
Sep 16, 20250.38p0.43p0.35p0.38p36,674,700
Sep 15, 20250.42p0.47p0.35p0.38p118,051,128
Sep 12, 20250.30p0.45p0.28p0.42p139,537,579
Sep 11, 20250.29p0.32p0.28p0.30p53,335,763
Sep 10, 20250.33p0.35p0.27p0.29p14,051,503
Sep 9, 20250.33p0.35p0.30p0.33p18,174,891
Sep 8, 20250.36p0.38p0.32p0.34p15,002,764
Sep 5, 20250.35p0.40p0.33p0.36p40,612,617
Sep 4, 20250.35p0.40p0.30p0.35p22,183,619
Sep 3, 20250.33p0.39p0.30p0.35p13,127,864
Sep 2, 20250.33p0.35p0.32p0.33p6,843,446
Sep 1, 20250.33p0.38p0.30p0.33p16,637,699
Aug 29, 20250.30p0.35p0.25p0.30p18,689,112
Aug 28, 20250.28p0.33p0.25p0.30p10,768,779
Aug 27, 20250.30p0.39p0.28p0.30p63,410,439
Aug 26, 20250.28p0.33p0.25p0.30p13,720,405
Aug 22, 20250.28p0.30p0.25p0.28p8,954,467
Aug 21, 20250.28p0.30p0.25p0.28p241,304
Aug 20, 20250.28p0.27p0.25p0.28p14,143
Aug 19, 20250.28p0.27p0.25p0.28p2,484,318
Aug 18, 20250.28p0.27p0.25p0.28p196,429
Aug 15, 20250.28p0.27p0.25p0.28p60,164
Aug 14, 20250.28p0.30p0.25p0.28p140,182
Aug 13, 20250.28p0.30p0.25p0.28p428,176
Aug 12, 20250.28p0.28p0.25p0.28p89,130
Aug 11, 20250.28p0.28p0.26p0.28p70,221
Aug 8, 20250.28p0.28p0.26p0.28p266,524
Aug 7, 20250.28p0.30p0.25p0.28p601,471
Aug 6, 20250.28p0.29p0.26p0.28p10,905
Aug 5, 20250.28p0.29p0.26p0.28p187,834
Aug 4, 20250.28p0.29p0.26p0.28p29,326
Aug 1, 20250.28p0.30p0.29p0.28p91,536
Jul 31, 20250.28p0.29p0.26p0.28p532,866
Jul 30, 20250.28p0.29p0.26p0.28p39,601
Jul 29, 20250.28p0.29p0.25p0.28p643,083
Jul 28, 20250.28p0.30p0.25p0.30p381,901
Jul 25, 20250.28p0.29p0.28p0.28p155,520
Jul 24, 20250.28p0.30p0.25p0.28p2,571,074
Jul 23, 20250.30p0.30p0.25p0.28p3,180,556
Jul 22, 20250.22p0.34p0.22p0.30p12,396,634
Jul 21, 20250.22p0.24p0.17p0.22p1,943,388
Jul 18, 20250.18p0.22p0.17p0.18p305,583
Jul 17, 20250.23p0.25p0.17p0.18p6,228,316
Jul 16, 20250.28p0.28p0.26p0.28p320,044
Jul 15, 20250.28p0.29p0.26p0.28p491,569
Jul 14, 20250.28p0.30p0.25p0.28p234,986
Jul 11, 20250.28p0.30p0.25p0.28p162,611
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.