Artemis Resources Limited NPV (DI) (ARV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Artemis Resources Limited NPV (DI)

Date Open High Low Close* Volume
20/02/2024 0.90p 1.00p 0.80p 0.90p 292242
19/02/2024 0.90p 0.92p 0.87p 0.90p 3075266
16/02/2024 0.90p 0.92p 0.87p 0.90p 1096764
15/02/2024 0.95p 1.00p 0.80p 0.99p 957939
14/02/2024 0.95p 1.00p 0.90p 0.95p 1184096
13/02/2024 1.45p 1.50p 0.83p 0.95p 8760366
12/02/2024 1.40p 2.00p 1.40p 1.58p 14941929
09/02/2024 0.85p 1.70p 0.80p 1.50p 25005524
08/02/2024 0.83p 0.83p 0.80p 0.83p 464999
07/02/2024 0.83p 0.85p 0.80p 0.83p 724697
06/02/2024 0.83p 0.85p 0.80p 0.83p 655934
05/02/2024 0.83p 0.90p 0.80p 0.85p 1816839
02/02/2024 0.78p 0.80p 0.75p 0.78p 997902
01/02/2024 0.85p 0.90p 0.76p 0.78p 1074430
31/01/2024 0.85p 0.90p 0.82p 0.85p 334270
30/01/2024 0.83p 0.91p 0.80p 0.85p 120182
29/01/2024 0.83p 0.85p 0.80p 0.83p 425686
26/01/2024 0.83p 0.85p 0.81p 0.83p 162848
25/01/2024 0.85p 0.90p 0.81p 0.83p 56593
24/01/2024 0.85p 0.90p 0.81p 0.85p 143868
23/01/2024 0.85p 0.90p 0.81p 0.85p 2123180
22/01/2024 0.93p 0.95p 0.85p 0.88p 3821995
19/01/2024 0.95p 1.00p 0.90p 0.95p 68442
18/01/2024 1.00p 1.00p 0.90p 0.95p 864945
17/01/2024 1.05p 1.05p 0.92p 0.95p 585493
16/01/2024 1.05p 1.10p 1.02p 1.05p 94471
15/01/2024 1.15p 1.15p 1.00p 1.05p 352580
12/01/2024 1.13p 1.13p 1.10p 1.13p 101711
11/01/2024 1.13p 1.13p 1.10p 1.13p 17985
10/01/2024 1.13p 1.13p 1.10p 1.13p 52751
09/01/2024 1.13p 1.13p 1.10p 1.13p 31884
08/01/2024 1.13p 1.15p 1.10p 1.13p 140211
05/01/2024 1.13p 1.13p 1.10p 1.13p 105564
04/01/2024 1.13p 1.13p 1.10p 1.13p 33006
03/01/2024 1.13p 1.13p 1.02p 1.13p 250003
02/01/2024 1.13p 1.14p 1.10p 1.13p 589538
29/12/2023 1.13p 1.15p 1.10p 1.13p 20202
28/12/2023 1.13p 1.15p 1.10p 1.13p 804974
27/12/2023 1.13p 1.15p 1.10p 1.13p 310828
22/12/2023 1.13p 1.15p 1.10p 1.13p 47953
21/12/2023 1.13p 1.15p 1.10p 1.13p 345685
20/12/2023 1.13p 1.15p 1.10p 1.13p 222008
19/12/2023 1.13p 1.18p 1.10p 1.18p 77178
18/12/2023 1.13p 1.15p 1.10p 1.13p 414164
15/12/2023 1.13p 1.15p 1.02p 1.02p 266482
14/12/2023 1.13p 1.14p 1.10p 1.13p 288174
13/12/2023 1.20p 1.20p 1.10p 1.13p 259040
12/12/2023 1.23p 1.25p 1.20p 1.23p 13824
11/12/2023 1.25p 1.30p 1.20p 1.25p 478583
08/12/2023 1.25p 1.30p 1.20p 1.25p 434247
07/12/2023 1.25p 1.27p 1.20p 1.25p 629521
06/12/2023 1.25p 1.33p 1.20p 1.33p 95103
05/12/2023 1.25p 1.30p 1.20p 1.25p 89994
04/12/2023 1.30p 1.40p 1.23p 1.30p 204987
01/12/2023 1.30p 1.40p 1.23p 1.30p 70784
30/11/2023 1.30p 1.32p 1.23p 1.30p 42961
29/11/2023 1.35p 1.38p 1.23p 1.30p 914986
28/11/2023 1.35p 1.40p 1.23p 1.30p 426819
27/11/2023 1.40p 1.41p 1.30p 1.40p 489378
24/11/2023 1.40p 1.50p 1.30p 1.40p 811957
23/11/2023 1.40p 1.53p 1.30p 1.40p 120178
22/11/2023 1.60p 1.60p 1.42p 1.50p 1510331
21/11/2023 1.65p 1.65p 1.60p 1.65p 108772
20/11/2023 1.70p 1.80p 1.60p 1.65p 479786
17/11/2023 1.70p 1.77p 1.60p 1.70p 197125
16/11/2023 1.75p 1.80p 1.70p 1.75p 199514
15/11/2023 1.70p 1.80p 1.69p 1.78p 2100146
14/11/2023 1.65p 1.80p 1.57p 1.70p 1778608
13/11/2023 1.55p 1.70p 1.50p 1.60p 836953
10/11/2023 1.50p 1.60p 1.40p 1.55p 1339341
09/11/2023 1.50p 1.57p 1.40p 1.50p 609702
08/11/2023 1.25p 1.60p 1.20p 1.50p 1780417
07/11/2023 1.25p 1.30p 1.10p 1.25p 483892
06/11/2023 1.25p 1.40p 1.10p 1.25p 928612
03/11/2023 1.25p 1.50p 1.20p 1.40p 1380695
02/11/2023 1.20p 1.24p 1.10p 1.20p 87357
01/11/2023 1.20p 1.30p 1.10p 1.20p 207036
31/10/2023 1.23p 1.25p 1.15p 1.23p 522103
30/10/2023 1.23p 1.28p 1.16p 1.23p 109810
27/10/2023 1.20p 1.20p 1.10p 1.20p 121993
26/10/2023 1.20p 1.20p 1.10p 1.20p 309333
25/10/2023 1.13p 1.30p 1.06p 1.18p 407130
24/10/2023 1.10p 1.18p 1.05p 1.13p 915449
23/10/2023 1.03p 1.07p 1.01p 1.07p 1211159
20/10/2023 1.03p 1.05p 1.00p 1.03p 303397
19/10/2023 1.05p 1.10p 1.00p 1.05p 218799
18/10/2023 1.15p 1.20p 1.01p 1.05p 1253978
17/10/2023 1.23p 1.30p 1.12p 1.15p 573352
16/10/2023 1.25p 1.30p 1.15p 1.23p 236465
13/10/2023 1.25p 1.28p 1.20p 1.25p 195329
12/10/2023 1.23p 1.30p 1.13p 1.25p 1059900
11/10/2023 1.15p 1.20p 1.11p 1.15p 93882
10/10/2023 1.15p 1.19p 1.10p 1.15p 804972
09/10/2023 1.20p 1.20p 1.11p 1.15p 307237
06/10/2023 1.28p 1.30p 1.25p 1.28p 35734
05/10/2023 1.33p 1.35p 1.25p 1.28p 985626
04/10/2023 1.35p 1.40p 1.30p 1.40p 212180
03/10/2023 1.48p 1.48p 1.30p 1.35p 1727931
02/10/2023 1.48p 1.49p 1.40p 1.48p 487464
29/09/2023 1.40p 1.49p 1.40p 1.48p 1111549
28/09/2023 1.40p 1.45p 1.35p 1.40p 271415
27/09/2023 1.58p 1.58p 1.35p 1.40p 1148335
26/09/2023 1.58p 1.60p 1.55p 1.58p 114152
25/09/2023 1.65p 1.70p 1.55p 1.60p 602079
22/09/2023 1.65p 1.70p 1.61p 1.65p 1430568
21/09/2023 1.65p 1.68p 1.60p 1.65p 252912
20/09/2023 1.65p 1.68p 1.60p 1.65p 298640
19/09/2023 1.65p 1.68p 1.60p 1.65p 1609534
18/09/2023 1.65p 1.70p 1.60p 1.65p 615263
15/09/2023 1.65p 1.68p 1.60p 1.65p 443380
14/09/2023 1.65p 1.74p 1.60p 1.65p 994176
13/09/2023 1.65p 1.68p 1.60p 1.65p 489035
12/09/2023 1.80p 1.90p 1.60p 1.65p 1918949
11/09/2023 1.93p 1.98p 1.85p 1.93p 1545158
08/09/2023 1.90p 2.10p 1.80p 1.93p 2090030
07/09/2023 1.95p 2.10p 1.80p 1.90p 1289947
06/09/2023 1.85p 2.05p 1.84p 1.95p 2392094
05/09/2023 2.00p 2.03p 1.72p 1.80p 3356844
04/09/2023 1.75p 2.20p 1.66p 2.00p 8368200
01/09/2023 1.48p 1.78p 1.48p 1.70p 5029993
31/08/2023 1.40p 1.47p 1.31p 1.40p 1181130
30/08/2023 1.40p 1.50p 1.30p 1.40p 329104
29/08/2023 1.40p 1.50p 1.34p 1.40p 549888
25/08/2023 1.40p 1.50p 1.30p 1.50p 1888991
24/08/2023 1.25p 1.50p 1.20p 1.40p 1446430
23/08/2023 1.15p 1.30p 1.14p 1.23p 5182023
22/08/2023 1.05p 1.10p 1.02p 1.08p 2056857
21/08/2023 1.05p 1.10p 1.00p 1.10p 245127
18/08/2023 1.05p 1.07p 1.00p 1.05p 1769657
17/08/2023 1.05p 1.07p 1.00p 1.05p 1086172
16/08/2023 1.05p 1.05p 0.95p 0.95p 182891
15/08/2023 1.05p 1.05p 1.00p 1.05p 255548
14/08/2023 1.05p 1.05p 1.00p 1.05p 474995
11/08/2023 1.05p 1.05p 1.00p 1.05p 580948
10/08/2023 1.05p 1.05p 1.00p 1.05p 156549
09/08/2023 1.05p 1.10p 1.00p 1.05p 239182
08/08/2023 1.05p 1.20p 1.00p 1.05p 4884278
07/08/2023 0.98p 1.10p 0.95p 1.05p 4456563
04/08/2023 0.85p 0.98p 0.80p 0.95p 1578546
03/08/2023 0.85p 0.87p 0.80p 0.85p 229556
02/08/2023 0.85p 0.90p 0.80p 0.85p 333621
01/08/2023 0.85p 0.88p 0.81p 0.85p 335281
31/07/2023 0.85p 0.89p 0.81p 0.85p 379039
28/07/2023 0.85p 0.89p 0.81p 0.85p 128087
27/07/2023 0.85p 0.89p 0.81p 0.85p 330690
26/07/2023 0.85p 0.90p 0.80p 0.80p 283561
25/07/2023 0.85p 0.86p 0.80p 0.83p 960613
24/07/2023 0.85p 0.86p 0.80p 0.85p 236572
21/07/2023 0.85p 0.90p 0.80p 0.85p 437661
20/07/2023 0.85p 0.88p 0.80p 0.85p 361094
19/07/2023 0.85p 0.88p 0.79p 0.85p 460438
18/07/2023 0.95p 0.97p 0.80p 0.85p 2378412
17/07/2023 1.03p 1.10p 0.90p 0.95p 873120
14/07/2023 1.05p 1.10p 0.95p 1.03p 998980
13/07/2023 1.08p 1.15p 1.00p 1.08p 932713
12/07/2023 1.08p 1.13p 1.03p 1.08p 753021
11/07/2023 1.10p 1.15p 1.00p 1.08p 2242276
10/07/2023 1.08p 1.20p 1.00p 1.10p 5162416
07/07/2023 0.78p 1.05p 0.78p 1.00p 10106006
06/07/2023 0.78p 0.80p 0.75p 0.78p 527732
05/07/2023 0.75p 0.79p 0.71p 0.78p 1236309
04/07/2023 0.75p 0.80p 0.70p 0.75p 274408
03/07/2023 0.75p 0.77p 0.71p 0.75p 94645
30/06/2023 0.75p 0.76p 0.71p 0.75p 99134
29/06/2023 0.75p 0.77p 0.71p 0.75p 492500
28/06/2023 0.75p 0.78p 0.70p 0.75p 1387138
27/06/2023 0.75p 0.77p 0.71p 0.75p 95774
26/06/2023 0.75p 0.80p 0.70p 0.75p 135780
23/06/2023 0.75p 0.80p 0.70p 0.75p 182987
22/06/2023 0.75p 0.77p 0.70p 0.75p 786437
21/06/2023 0.75p 0.77p 0.70p 0.75p 23561
20/06/2023 0.75p 0.80p 0.70p 0.75p 674254
19/06/2023 0.73p 0.80p 0.71p 0.77p 98647
16/06/2023 0.73p 0.75p 0.70p 0.73p 1167378
15/06/2023 0.68p 0.68p 0.65p 0.68p 125873
14/06/2023 0.68p 0.68p 0.65p 0.68p 115645
13/06/2023 0.68p 0.69p 0.65p 0.68p 110323
12/06/2023 0.68p 0.69p 0.65p 0.68p 75959
09/06/2023 0.68p 0.69p 0.65p 0.68p 194236
08/06/2023 0.68p 0.69p 0.65p 0.68p 107154
07/06/2023 0.68p 0.69p 0.65p 0.68p 182620
06/06/2023 0.68p 0.70p 0.65p 0.68p 177616
05/06/2023 0.68p 0.70p 0.65p 0.68p 429402
02/06/2023 0.68p 0.68p 0.65p 0.68p 228654
01/06/2023 0.68p 0.68p 0.65p 0.68p 87739
31/05/2023 0.68p 0.68p 0.65p 0.68p 121780
30/05/2023 0.68p 0.68p 0.65p 0.68p 421262
26/05/2023 0.68p 0.70p 0.65p 0.68p 134187
25/05/2023 0.68p 0.70p 0.65p 0.68p 762760
24/05/2023 0.73p 0.74p 0.65p 0.68p 1028532
23/05/2023 0.73p 0.74p 0.70p 0.73p 4547432
22/05/2023 0.73p 0.75p 0.70p 0.73p 321213
19/05/2023 0.73p 0.73p 0.70p 0.73p 262931
18/05/2023 0.73p 0.73p 0.70p 0.73p 354192
17/05/2023 0.73p 0.75p 0.70p 0.73p 940958
16/05/2023 0.78p 0.78p 0.70p 0.73p 594323
15/05/2023 0.78p 0.80p 0.75p 0.78p 427597
12/05/2023 0.78p 0.79p 0.75p 0.78p 93679
11/05/2023 0.78p 0.80p 0.75p 0.78p 80309
10/05/2023 0.78p 0.80p 0.75p 0.78p 242444

*Close Price adjusted for both dividends and splits