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
30/03/2023 0.73p 0.75p 0.70p 0.73p 3694753
29/03/2023 0.73p 0.73p 0.70p 0.73p 939905
28/03/2023 0.75p 0.75p 0.70p 0.73p 753581
27/03/2023 0.73p 0.75p 0.70p 0.75p 905008
24/03/2023 0.73p 0.75p 0.70p 0.73p 373157
23/03/2023 0.73p 0.74p 0.70p 0.73p 402740
22/03/2023 0.73p 0.75p 0.70p 0.73p 3093530
21/03/2023 0.68p 0.70p 0.66p 0.68p 4181136
20/03/2023 0.68p 0.70p 0.65p 0.68p 2323324
17/03/2023 0.68p 0.70p 0.65p 0.68p 2008780
16/03/2023 0.73p 0.73p 0.70p 0.70p 772425
15/03/2023 0.73p 0.75p 0.71p 0.73p 1260763
14/03/2023 0.78p 0.78p 0.71p 0.73p 846083
13/03/2023 0.84p 0.85p 0.75p 0.78p 430246
10/03/2023 0.87p 0.87p 0.83p 0.84p 685185
09/03/2023 0.88p 0.90p 0.85p 0.88p 997677
08/03/2023 0.88p 0.90p 0.85p 0.88p 252430
07/03/2023 0.88p 0.90p 0.85p 0.88p 716639
06/03/2023 0.88p 0.89p 0.85p 0.88p 969535
03/03/2023 0.88p 0.90p 0.85p 0.88p 669338
02/03/2023 0.88p 0.89p 0.85p 0.88p 1067144
01/03/2023 0.87p 0.90p 0.84p 0.88p 2575296
28/02/2023 0.95p 1.00p 0.90p 0.98p 1577775
27/02/2023 0.95p 1.00p 0.90p 0.95p 2239750
24/02/2023 1.05p 1.10p 0.90p 0.95p 1964706
23/02/2023 1.05p 1.10p 1.00p 1.05p 2055420
22/02/2023 1.15p 1.20p 1.12p 1.15p 664068
21/02/2023 1.15p 1.20p 1.12p 1.15p 332557
20/02/2023 1.25p 1.25p 1.10p 1.15p 2029901
17/02/2023 1.30p 1.31p 1.27p 1.30p 279332
16/02/2023 1.35p 1.40p 1.27p 1.30p 608630
15/02/2023 1.35p 1.37p 1.30p 1.35p 423031
14/02/2023 1.35p 1.40p 1.30p 1.35p 77345
13/02/2023 1.35p 1.38p 1.31p 1.35p 111152
10/02/2023 1.35p 1.38p 1.32p 1.35p 157665
09/02/2023 1.35p 1.40p 1.30p 1.30p 405692
08/02/2023 1.33p 1.40p 1.32p 1.35p 234675
07/02/2023 1.43p 1.43p 1.31p 1.33p 1482112
06/02/2023 1.43p 1.45p 1.40p 1.43p 687709
03/02/2023 1.43p 1.45p 1.40p 1.43p 638345
02/02/2023 1.43p 1.45p 1.40p 1.43p 528304
01/02/2023 1.45p 1.47p 1.40p 1.43p 1112206
31/01/2023 1.45p 1.50p 1.40p 1.45p 312672
30/01/2023 1.45p 1.47p 1.40p 1.45p 285509
27/01/2023 1.45p 1.50p 1.40p 1.45p 423453
26/01/2023 1.45p 1.45p 1.40p 1.45p 53339
25/01/2023 1.45p 1.45p 1.40p 1.45p 190279
24/01/2023 1.45p 1.50p 1.40p 1.45p 386948
23/01/2023 1.45p 1.50p 1.40p 1.45p 1172190
20/01/2023 1.43p 1.43p 1.38p 1.38p 438220
19/01/2023 1.43p 1.45p 1.40p 1.43p 363142
18/01/2023 1.43p 1.44p 1.40p 1.43p 288694
17/01/2023 1.43p 1.45p 1.40p 1.43p 667725
16/01/2023 1.43p 1.45p 1.40p 1.43p 432910
13/01/2023 1.43p 1.45p 1.40p 1.43p 416189
12/01/2023 1.45p 1.45p 1.40p 1.43p 499590
11/01/2023 1.45p 1.50p 1.40p 1.45p 1787044
10/01/2023 1.50p 1.55p 1.48p 1.50p 160213
09/01/2023 1.50p 1.55p 1.48p 1.50p 65467
06/01/2023 1.35p 1.50p 1.35p 1.45p 1883596
05/01/2023 1.35p 1.40p 1.34p 1.35p 168960
04/01/2023 1.35p 1.40p 1.34p 1.35p 277015
03/01/2023 1.35p 1.40p 1.33p 1.38p 383497
30/12/2022 1.35p 1.40p 1.32p 1.35p 540708
29/12/2022 1.35p 1.40p 1.35p 1.35p 38560
28/12/2022 1.50p 1.50p 1.32p 1.35p 614362
23/12/2022 1.45p 1.50p 1.40p 1.45p 17514
22/12/2022 1.45p 1.47p 1.40p 1.45p 456157
21/12/2022 1.45p 1.50p 1.40p 1.45p 178438
20/12/2022 1.45p 1.48p 1.40p 1.45p 219715
19/12/2022 1.45p 1.50p 1.40p 1.45p 147414
16/12/2022 1.55p 1.55p 1.40p 1.50p 503809
15/12/2022 1.55p 1.55p 1.50p 1.55p 838650
14/12/2022 1.55p 1.56p 1.50p 1.55p 1517929
13/12/2022 1.58p 1.60p 1.50p 1.60p 489784
12/12/2022 1.58p 1.64p 1.50p 1.58p 314165
09/12/2022 1.45p 1.48p 1.41p 1.45p 248989
08/12/2022 1.45p 1.47p 1.41p 1.45p 138358
07/12/2022 1.45p 1.47p 1.40p 1.45p 636436
06/12/2022 1.45p 1.50p 1.40p 1.45p 207881
05/12/2022 1.53p 1.60p 1.40p 1.45p 1315333
02/12/2022 1.55p 1.60p 1.50p 1.55p 704945
01/12/2022 1.55p 1.60p 1.50p 1.55p 2036235
30/11/2022 1.55p 1.65p 1.53p 1.58p 912794
29/11/2022 1.65p 1.65p 1.50p 1.60p 2920609
28/11/2022 1.78p 1.78p 1.65p 1.65p 1515707
25/11/2022 1.78p 1.86p 1.75p 1.78p 906128
24/11/2022 1.83p 1.88p 1.76p 1.83p 169673
23/11/2022 1.83p 1.84p 1.75p 1.83p 721570
22/11/2022 1.95p 2.00p 1.75p 1.83p 1007339
21/11/2022 1.98p 2.10p 1.90p 1.95p 914453
18/11/2022 2.03p 2.03p 1.95p 2.03p 1930096
17/11/2022 2.03p 2.09p 1.95p 2.03p 760359
16/11/2022 2.00p 2.10p 1.95p 2.03p 648255
15/11/2022 1.90p 2.08p 1.80p 2.00p 1819617
14/11/2022 1.90p 2.00p 1.80p 1.90p 1368110
11/11/2022 1.90p 2.00p 1.80p 1.90p 1918488
10/11/2022 1.85p 2.00p 1.85p 1.95p 1444577
09/11/2022 1.75p 1.90p 1.73p 1.85p 959291
08/11/2022 1.70p 1.80p 1.60p 1.75p 613146
07/11/2022 1.55p 1.75p 1.53p 1.68p 792338
04/11/2022 1.55p 1.62p 1.51p 1.55p 1799116
03/11/2022 1.75p 1.80p 1.60p 1.63p 1058308
02/11/2022 1.75p 1.80p 1.70p 1.75p 1715102
01/11/2022 1.75p 1.80p 1.71p 1.75p 2295636
31/10/2022 1.83p 1.83p 1.71p 1.75p 573360
28/10/2022 1.90p 1.93p 1.82p 1.85p 429579
27/10/2022 1.95p 2.00p 1.80p 1.90p 3799794
26/10/2022 1.95p 1.98p 1.90p 1.95p 383863
25/10/2022 1.95p 2.00p 1.90p 1.95p 228674
24/10/2022 2.05p 2.05p 1.90p 1.95p 710410
21/10/2022 2.15p 2.15p 2.02p 2.05p 1132210
20/10/2022 2.18p 2.20p 2.05p 2.15p 1491108
19/10/2022 2.15p 2.25p 2.10p 2.18p 2695657
18/10/2022 2.43p 2.43p 2.10p 2.15p 3573843
17/10/2022 2.50p 2.60p 2.42p 2.43p 1787244
14/10/2022 2.45p 2.59p 2.40p 2.55p 1512290
13/10/2022 2.63p 2.70p 2.40p 2.45p 3351779
12/10/2022 2.95p 2.95p 2.81p 2.90p 969928
11/10/2022 2.95p 2.98p 2.90p 2.95p 745486
10/10/2022 3.35p 3.50p 2.90p 2.95p 3509684
07/10/2022 3.55p 3.70p 3.40p 3.40p 2319986
06/10/2022 3.50p 3.70p 3.48p 3.67p 1268978
05/10/2022 3.23p 3.59p 3.07p 3.50p 1629326
04/10/2022 2.95p 3.38p 2.95p 3.15p 3586568
03/10/2022 3.00p 3.08p 2.90p 2.93p 1340780
30/09/2022 2.88p 3.08p 2.77p 3.00p 3106924
29/09/2022 2.80p 2.90p 2.78p 2.80p 180336
28/09/2022 2.70p 2.90p 2.70p 2.80p 666214
27/09/2022 2.65p 2.80p 2.55p 2.70p 1058411
26/09/2022 2.65p 2.74p 2.51p 2.65p 2589471
23/09/2022 2.70p 2.75p 2.61p 2.75p 289977
22/09/2022 2.80p 2.84p 2.60p 2.70p 1970253
21/09/2022 2.60p 2.90p 2.60p 2.80p 1305930
20/09/2022 2.35p 2.65p 2.33p 2.55p 2772288
19/09/2022 2.25p 2.39p 2.20p 2.30p 2145690
16/09/2022 2.25p 2.39p 2.20p 2.30p 1769372
15/09/2022 2.25p 2.25p 2.20p 2.25p 877473
14/09/2022 2.30p 2.35p 2.20p 2.25p 995987
13/09/2022 2.18p 2.40p 2.11p 2.30p 1852991
12/09/2022 2.03p 2.20p 1.96p 2.10p 3078384
09/09/2022 2.00p 2.09p 1.90p 2.03p 999032
08/09/2022 1.90p 2.00p 1.80p 1.95p 347926
07/09/2022 1.95p 2.00p 1.82p 1.90p 187994
06/09/2022 2.00p 2.07p 1.93p 2.00p 41491
05/09/2022 2.05p 2.06p 1.92p 2.02p 54776
02/09/2022 2.05p 2.18p 2.02p 2.06p 643818
01/09/2022 2.15p 2.15p 2.01p 2.05p 953930
31/08/2022 2.10p 2.20p 2.03p 2.15p 320663
30/08/2022 2.10p 2.18p 2.01p 2.10p 1209668
29/08/2022 2.10p 2.19p 2.00p 2.10p 69014
26/08/2022 2.10p 2.19p 2.00p 2.10p 69014
25/08/2022 2.10p 2.19p 2.00p 2.10p 557910
24/08/2022 2.10p 2.10p 2.05p 2.10p 223651
23/08/2022 2.08p 2.18p 2.00p 2.10p 415085
22/08/2022 2.30p 2.36p 1.90p 2.36p 2869017
19/08/2022 2.40p 2.46p 2.12p 2.30p 691196
18/08/2022 2.50p 2.61p 2.30p 2.40p 1381465
17/08/2022 2.65p 2.72p 2.40p 2.55p 1004135
16/08/2022 2.60p 2.73p 2.50p 2.65p 3239520
15/08/2022 2.75p 2.83p 2.40p 2.50p 1536628
12/08/2022 3.18p 3.25p 2.56p 2.75p 3869961
11/08/2022 2.90p 3.80p 2.55p 3.35p 11358571
10/08/2022 2.95p 3.03p 2.95p 2.95p 332411
09/08/2022 2.15p 3.39p 2.15p 2.95p 10776980
08/08/2022 1.65p 2.20p 1.65p 2.15p 3438808
05/08/2022 1.60p 1.70p 1.50p 1.56p 1743266
04/08/2022 1.50p 1.53p 1.45p 1.53p 359448
03/08/2022 1.48p 1.50p 1.44p 1.50p 566872
02/08/2022 1.53p 1.54p 1.47p 1.48p 583251
01/08/2022 1.60p 1.60p 1.45p 1.53p 810672
29/07/2022 1.55p 1.55p 1.51p 1.53p 643448
28/07/2022 1.55p 1.56p 1.52p 1.55p 745924
27/07/2022 1.55p 1.64p 1.51p 1.55p 1367132
26/07/2022 1.55p 1.60p 1.51p 1.60p 158213
25/07/2022 1.60p 1.68p 1.50p 1.60p 403637
22/07/2022 1.60p 1.66p 1.55p 1.64p 94368
21/07/2022 1.60p 1.66p 1.55p 1.60p 769747
20/07/2022 1.55p 1.70p 1.53p 1.60p 1020885
19/07/2022 1.55p 1.60p 1.53p 1.55p 718533
18/07/2022 1.55p 1.60p 1.52p 1.55p 223590
15/07/2022 1.55p 1.60p 1.54p 1.55p 134659
14/07/2022 1.60p 1.60p 1.54p 1.55p 63625
13/07/2022 1.65p 1.65p 1.55p 1.63p 970378
12/07/2022 1.68p 1.72p 1.60p 1.68p 268672
11/07/2022 1.63p 1.75p 1.63p 1.70p 1557250
08/07/2022 1.63p 1.67p 1.56p 1.60p 743169
07/07/2022 1.63p 1.67p 1.57p 1.63p 1328471
06/07/2022 1.63p 1.63p 1.57p 1.63p 10089
05/07/2022 1.63p 1.63p 1.57p 1.63p 11693
04/07/2022 1.63p 1.67p 1.59p 1.63p 122454
01/07/2022 1.63p 1.64p 1.59p 1.63p 71546
30/06/2022 1.63p 1.70p 1.60p 1.63p 237718
29/06/2022 1.70p 1.75p 1.69p 1.70p 22782
28/06/2022 1.70p 1.75p 1.69p 1.70p 61068
27/06/2022 1.70p 1.75p 1.69p 1.70p 21609
24/06/2022 1.68p 1.70p 1.68p 1.68p 519313
23/06/2022 1.75p 1.78p 1.68p 1.68p 14344
22/06/2022 1.75p 1.78p 1.74p 1.75p 11605
21/06/2022 1.75p 1.80p 1.75p 1.75p 39222

*Close Price adjusted for both dividends and splits