UK markets closed

Artemis Resources Limited (ARV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8900+0.0150 (+1.71%)
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.85000.90000.81500.89000.8900281,585
02 May 20240.87500.90000.82000.87500.8750594,221
01 May 20240.90000.94500.85000.87500.8750115,736
30 Apr 20240.87500.95000.85000.90000.900092,449
29 Apr 20240.90000.95000.85000.87500.8750218,006
26 Apr 20240.90000.95000.85000.86000.860060,393
25 Apr 20240.90000.95000.85000.90000.900027,714
24 Apr 20240.90000.94900.85100.90000.9000304,051
23 Apr 20240.90000.95000.85000.90000.900076,135
22 Apr 20240.90000.94900.85100.90000.90001,875,091
19 Apr 20240.92501.00000.85100.90000.9000255,121
18 Apr 20240.92500.95500.85200.92500.92503,037,080
17 Apr 20240.92501.00000.85000.92500.9250288,327
16 Apr 20240.92500.95500.85000.92500.9250382,718
15 Apr 20240.92500.95500.85200.92500.9250438,803
12 Apr 20240.90001.00000.80000.92500.9250515,746
11 Apr 20240.90001.00000.80000.90000.90004,160,880
10 Apr 20240.90001.00000.80000.90000.9000672,850
09 Apr 20240.90001.05000.81501.05001.05001,533,693
08 Apr 20240.95001.05000.81501.04001.0400661,937
05 Apr 20240.95001.04000.85200.95000.9500613,854
04 Apr 20240.95001.04000.85200.95000.9500506,699
03 Apr 20240.90001.04000.80000.95000.9500431,214
02 Apr 20240.85000.90000.81500.85000.8500624,828
28 Mar 20240.87500.94500.80000.85000.8500165,328
27 Mar 20240.95001.00000.85000.87500.8750438,030
26 Mar 20240.95000.94500.85200.95000.9500292,032
25 Mar 20240.95000.94500.85200.95000.9500382,183
22 Mar 20240.95001.05000.85000.95000.950089,615
21 Mar 20240.92501.00000.85000.95000.9500235,316
20 Mar 20240.92501.00000.85000.90000.900059,933
19 Mar 20240.92500.99900.85200.92500.9250195,519
18 Mar 20240.90001.00000.85000.92500.92504,484,429
15 Mar 20240.92500.95000.85000.90000.9000280,426
14 Mar 20240.92501.05000.85000.95000.9500919,633
13 Mar 20240.95001.02000.85000.92500.9250260,390
12 Mar 20240.92501.05000.85000.95000.9500357,866
11 Mar 20240.95001.02000.85200.92500.92501,239,510
08 Mar 20240.95001.04000.85200.95000.9500535,206
07 Mar 20240.92501.00000.80100.85000.85002,076,467
06 Mar 20240.87501.00000.80000.92500.92501,793,344
05 Mar 20240.82500.90000.75000.82500.8250131,198
04 Mar 20240.85000.90000.75000.82500.8250667,692
01 Mar 20240.85000.84400.80000.85000.8500619,960
29 Feb 20240.85000.90000.80000.85000.8500326,308
28 Feb 20240.85000.90000.80000.85000.85001,289,896
27 Feb 20240.85000.89900.81800.85000.8500144,178
26 Feb 20240.85000.89900.81800.85000.8500812,076
23 Feb 20240.85000.89900.83000.85000.8500758,900
22 Feb 20240.90001.00000.80000.85000.8500573,830
21 Feb 20240.90001.00000.80000.90000.9000631,006
20 Feb 20240.90001.00000.80000.90000.9000292,242
19 Feb 20240.90000.92500.86600.90000.90003,075,266
16 Feb 20240.90000.92500.86600.90000.90001,096,764
15 Feb 20240.95001.00000.80000.99000.9900957,939
14 Feb 20240.95001.00000.90000.95000.95001,184,096
13 Feb 20241.45001.50000.82600.95000.95008,760,366
12 Feb 20241.40002.00001.40001.57501.575014,941,929
09 Feb 20240.85001.70000.80201.50001.500025,005,524
08 Feb 20240.82500.82300.80000.82500.8250464,999
07 Feb 20240.82500.85000.80000.82500.8250724,697
06 Feb 20240.82500.85000.80100.82500.8250655,934
05 Feb 20240.82500.90000.80000.85000.85001,816,839
02 Feb 20240.77500.80000.75000.77500.7750997,902
01 Feb 20240.85000.89900.76000.77500.77501,074,430
31 Jan 20240.85000.90000.81600.85000.8500334,270
30 Jan 20240.82500.90600.80000.85000.8500120,182
29 Jan 20240.82500.85000.80100.82500.8250425,686
26 Jan 20240.82500.85000.80500.82500.8250162,848
25 Jan 20240.85000.89900.80500.82500.825056,593
24 Jan 20240.85000.90000.81000.85000.8500143,868
23 Jan 20240.85000.90000.81000.85000.8500456,554
22 Jan 20240.92500.95000.85200.87500.8750648,938
19 Jan 20240.95001.00000.90000.95000.950056,593
18 Jan 20241.00001.00000.90000.95000.9500134,989
17 Jan 20241.05001.00000.92000.95000.9500585,493
16 Jan 20241.05001.10001.02001.05001.050094,471
15 Jan 20241.00201.15001.00201.05001.0500352,580
12 Jan 20241.12501.11001.10001.12501.1250101,711
11 Jan 20241.12501.11001.10001.12501.125017,985
10 Jan 20241.12501.11101.10101.12501.1250149,478
09 Jan 20241.12501.11201.10101.12501.125031,884
08 Jan 20241.12501.15001.10001.12501.1250140,211
05 Jan 20241.12501.12301.10001.12501.1250105,564
04 Jan 20241.12501.12301.10001.12501.125033,006
03 Jan 20241.12501.12501.01501.12501.1250250,003
02 Jan 20241.12501.13701.10001.12501.1250607,538
29 Dec 20231.12501.15001.10101.12501.125020,202
28 Dec 20231.12501.15001.10101.12501.1250804,974
27 Dec 20231.12501.15001.10101.12501.1250310,828
22 Dec 20231.12501.15001.10101.12501.125047,953
21 Dec 20231.12501.15001.10101.12501.1250357,030
20 Dec 20231.12501.15001.10001.12501.1250222,008
19 Dec 20231.12501.17501.10101.17501.175077,178
18 Dec 20231.12501.15001.10101.12501.1250414,164
15 Dec 20231.12501.15001.02001.02001.0200266,482
14 Dec 20231.12501.13801.10001.12501.1250297,674
13 Dec 20231.20001.20001.10001.12501.1250259,040
12 Dec 20231.22501.25001.20101.22501.22502,813,824
11 Dec 20231.25001.30001.20001.25001.2500478,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...