1. Share Prices

  2. Artemis Resources Limited (ARV)

0.43p-0.06 (-12.11%)05 Nov 2025, 15:59
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
Nov 4, 20250.42p0.55p0.40p0.47p36,274,657
Nov 3, 20250.42p0.45p0.40p0.42p9,688,898
Oct 31, 20250.42p0.45p0.40p0.42p4,612,904
Oct 30, 20250.44p0.47p0.40p0.42p10,131,222
Oct 29, 20250.42p0.48p0.37p0.42p51,673,991
Oct 28, 20250.41p0.45p0.38p0.38p16,408,366
Oct 27, 20250.39p0.45p0.38p0.41p20,003,778
Oct 24, 20250.40p0.42p0.36p0.39p26,388,686
Oct 23, 20250.41p0.43p0.38p0.40p5,678,657
Oct 22, 20250.41p0.43p0.35p0.41p37,740,984
Oct 21, 20250.47p0.50p0.40p0.43p33,650,140
Oct 20, 20250.50p0.55p0.40p0.47p24,029,230
Oct 17, 20250.50p0.55p0.45p0.50p15,708,369
Oct 16, 20250.53p0.55p0.45p0.55p21,560,050
Oct 15, 20250.56p0.60p0.50p0.53p27,443,347
Oct 14, 20250.57p0.65p0.53p0.56p20,685,319
Oct 13, 20250.50p0.63p0.45p0.63p47,945,262
Oct 10, 20250.45p0.55p0.40p0.47p22,870,866
Oct 9, 20250.45p0.50p0.40p0.45p23,071,963
Oct 8, 20250.40p0.48p0.35p0.45p42,259,551
Oct 7, 20250.40p0.45p0.35p0.38p19,358,531
Oct 6, 20250.42p0.45p0.35p0.40p30,650,325
Oct 3, 20250.38p0.50p0.35p0.42p64,832,496
Oct 2, 20250.38p0.40p0.35p0.38p11,843,624
Oct 1, 20250.40p0.45p0.35p0.38p11,773,079
Sep 30, 20250.38p0.44p0.33p0.40p19,182,002
Sep 29, 20250.35p0.40p0.30p0.38p27,657,190
Sep 26, 20250.35p0.40p0.30p0.35p12,793,998
Sep 25, 20250.38p0.40p0.30p0.35p39,705,054
Sep 24, 20250.35p0.45p0.35p0.38p28,118,464
Sep 23, 20250.38p0.40p0.30p0.35p11,111,716
Sep 22, 20250.38p0.40p0.35p0.38p14,009,271
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.104.36
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21