Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
Artemis Resources Limited NPV (DI) (ARV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/06/2022 | 1.80p | 1.89p | 1.77p | 1.80p | 21550 |
| 17/06/2022 | 1.68p | 1.89p | 1.65p | 1.80p | 1190881 |
| 16/06/2022 | 1.68p | 1.70p | 1.60p | 1.68p | 1110534 |
| 15/06/2022 | 1.75p | 1.75p | 1.65p | 1.68p | 194063 |
| 14/06/2022 | 1.85p | 1.85p | 1.70p | 1.75p | 2345302 |
| 13/06/2022 | 1.85p | 1.86p | 1.81p | 1.85p | 1113337 |
| 10/06/2022 | 1.85p | 1.90p | 1.82p | 1.85p | 1058514 |
| 09/06/2022 | 1.90p | 1.94p | 1.82p | 1.85p | 488949 |
| 08/06/2022 | 1.95p | 1.97p | 1.91p | 1.95p | 29029 |
| 07/06/2022 | 2.10p | 2.12p | 1.91p | 1.95p | 206220 |
| 06/06/2022 | 2.10p | 2.15p | 2.00p | 2.10p | 324883 |
| 03/06/2022 | 2.10p | 2.14p | 2.03p | 2.10p | 374447 |
| 02/06/2022 | 2.10p | 2.14p | 2.03p | 2.10p | 374447 |
| 01/06/2022 | 2.10p | 2.14p | 2.03p | 2.10p | 374447 |
| 31/05/2022 | 2.10p | 2.15p | 2.03p | 2.10p | 41321 |
| 30/05/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 97652 |
| 27/05/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 64345 |
| 26/05/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 22316 |
| 25/05/2022 | 2.00p | 2.20p | 1.92p | 2.10p | 128628 |
| 24/05/2022 | 2.10p | 2.15p | 2.00p | 2.00p | 586916 |
| 23/05/2022 | 2.10p | 2.11p | 2.03p | 2.10p | 85768 |
| 20/05/2022 | 2.10p | 2.14p | 2.03p | 2.10p | 263763 |
| 19/05/2022 | 2.10p | 2.26p | 2.00p | 2.10p | 2696383 |
| 18/05/2022 | 2.20p | 2.26p | 2.14p | 2.20p | 526444 |
| 17/05/2022 | 2.20p | 2.20p | 2.13p | 2.20p | 1169956 |
| 16/05/2022 | 2.10p | 2.29p | 2.10p | 2.20p | 2020940 |
| 13/05/2022 | 2.15p | 2.15p | 2.00p | 2.05p | 1420640 |
| 12/05/2022 | 2.20p | 2.24p | 2.05p | 2.15p | 830303 |
| 11/05/2022 | 2.20p | 2.24p | 2.10p | 2.15p | 292946 |
| 10/05/2022 | 2.20p | 2.28p | 2.10p | 2.20p | 330563 |
| 09/05/2022 | 2.40p | 2.45p | 2.13p | 2.20p | 860704 |
| 06/05/2022 | 2.63p | 2.63p | 2.25p | 2.40p | 2546214 |
| 05/05/2022 | 2.40p | 2.75p | 2.38p | 2.63p | 1581487 |
| 04/05/2022 | 2.75p | 2.75p | 2.27p | 2.40p | 7271695 |
| 03/05/2022 | 3.55p | 3.56p | 3.25p | 3.33p | 2007899 |
| 02/05/2022 | 3.65p | 3.65p | 3.56p | 3.65p | 102896 |
| 29/04/2022 | 3.65p | 3.65p | 3.56p | 3.65p | 102896 |
| 28/04/2022 | 3.70p | 3.70p | 3.66p | 3.70p | 307684 |
| 27/04/2022 | 3.70p | 3.72p | 3.66p | 3.70p | 305836 |
| 26/04/2022 | 3.75p | 3.76p | 3.55p | 3.70p | 781386 |
| 25/04/2022 | 3.83p | 3.86p | 3.70p | 3.75p | 2099773 |
| 22/04/2022 | 3.88p | 3.96p | 3.77p | 3.83p | 1588263 |
| 21/04/2022 | 3.88p | 3.99p | 3.83p | 3.88p | 1693218 |
| 20/04/2022 | 4.00p | 4.03p | 3.83p | 3.88p | 247985 |
| 19/04/2022 | 4.00p | 4.06p | 3.82p | 4.00p | 753793 |
| 18/04/2022 | 4.05p | 4.18p | 3.98p | 4.10p | 974437 |
| 15/04/2022 | 4.05p | 4.18p | 3.98p | 4.10p | 974437 |
| 14/04/2022 | 4.05p | 4.18p | 3.98p | 4.10p | 974437 |
| 13/04/2022 | 4.05p | 4.18p | 3.90p | 4.05p | 346953 |
| 12/04/2022 | 4.05p | 4.18p | 3.90p | 4.05p | 916637 |
| 11/04/2022 | 3.98p | 4.18p | 3.90p | 4.05p | 771931 |
| 08/04/2022 | 3.88p | 4.04p | 3.84p | 3.98p | 989431 |
| 07/04/2022 | 3.88p | 3.99p | 3.82p | 3.88p | 281558 |
| 06/04/2022 | 3.93p | 4.08p | 3.84p | 3.85p | 866204 |
| 05/04/2022 | 4.05p | 4.17p | 3.93p | 3.95p | 190512 |
| 04/04/2022 | 4.00p | 4.25p | 3.90p | 4.05p | 1516298 |
| 01/04/2022 | 4.00p | 4.10p | 3.91p | 4.00p | 868660 |
| 31/03/2022 | 3.88p | 4.10p | 3.76p | 4.00p | 590506 |
| 30/03/2022 | 3.88p | 4.00p | 3.76p | 3.88p | 519491 |
| 29/03/2022 | 4.00p | 4.10p | 3.86p | 3.88p | 493925 |
| 28/03/2022 | 3.85p | 4.10p | 3.80p | 3.95p | 7539120 |
| 25/03/2022 | 3.85p | 3.96p | 3.71p | 3.85p | 727910 |
| 24/03/2022 | 3.85p | 3.89p | 3.70p | 3.85p | 82364 |
| 23/03/2022 | 3.80p | 3.90p | 3.72p | 3.80p | 341187 |
| 22/03/2022 | 3.70p | 3.90p | 3.63p | 3.75p | 335151 |
| 21/03/2022 | 3.70p | 3.80p | 3.60p | 3.70p | 58448 |
| 18/03/2022 | 3.65p | 3.80p | 3.58p | 3.65p | 52406 |
| 17/03/2022 | 3.65p | 3.80p | 3.56p | 3.65p | 494290 |
| 16/03/2022 | 3.55p | 3.76p | 3.50p | 3.65p | 813216 |
| 15/03/2022 | 3.60p | 3.70p | 3.39p | 3.55p | 2477231 |
| 14/03/2022 | 3.75p | 3.80p | 3.73p | 3.75p | 866831 |
| 11/03/2022 | 3.70p | 3.80p | 3.68p | 3.75p | 562279 |
| 10/03/2022 | 3.85p | 3.85p | 3.64p | 3.70p | 1149690 |
| 09/03/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 686401 |
| 08/03/2022 | 3.80p | 3.85p | 3.60p | 3.85p | 1944145 |
| 07/03/2022 | 3.80p | 3.85p | 3.60p | 3.80p | 1115107 |
| 04/03/2022 | 3.85p | 3.85p | 3.52p | 3.80p | 511568 |
| 03/03/2022 | 3.85p | 4.00p | 3.70p | 3.85p | 411679 |
| 02/03/2022 | 3.85p | 3.95p | 3.70p | 3.95p | 221167 |
| 01/03/2022 | 3.85p | 3.93p | 3.70p | 3.85p | 361643 |
| 28/02/2022 | 3.75p | 3.80p | 3.66p | 3.70p | 848080 |
| 25/02/2022 | 3.80p | 3.90p | 3.75p | 3.90p | 262286 |
| 24/02/2022 | 3.80p | 3.90p | 3.70p | 3.80p | 821735 |
| 23/02/2022 | 3.83p | 4.00p | 3.83p | 4.00p | 1588783 |
| 22/02/2022 | 3.90p | 4.00p | 3.80p | 4.00p | 1531287 |
| 21/02/2022 | 4.00p | 4.10p | 3.90p | 3.95p | 2381678 |
| 18/02/2022 | 4.00p | 4.20p | 3.90p | 4.00p | 3236732 |
| 17/02/2022 | 3.90p | 4.00p | 3.83p | 3.90p | 1707912 |
| 16/02/2022 | 3.90p | 3.97p | 3.80p | 3.90p | 237205 |
| 15/02/2022 | 3.88p | 4.00p | 3.78p | 3.90p | 2255912 |
| 14/02/2022 | 3.88p | 4.00p | 3.75p | 3.88p | 1396168 |
| 11/02/2022 | 4.08p | 4.08p | 3.78p | 3.88p | 1942608 |
| 10/02/2022 | 3.88p | 4.20p | 3.88p | 4.08p | 6110935 |
| 09/02/2022 | 3.75p | 4.00p | 3.75p | 3.85p | 2108322 |
| 08/02/2022 | 3.75p | 4.00p | 3.70p | 3.88p | 4585825 |
| 07/02/2022 | 4.25p | 5.00p | 3.50p | 3.75p | 7591388 |
*Close Price adjusted for both dividends and splits