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:
- Buy Shell (SHEL) by DZ Bank
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Add M&G (MNG) by Christopher Ruane in The Motley Fool
- Hold Barclays (BARC) by Mark David Hartley in The Motley Fool
- Add Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy Hunting (HTG) by Tom Winnifrith in ShareProphets
- Buy Hunting (HTG) by Steve Moore in ShareProphets
- Avoid Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Lucian Miers in ShareProphets
- Sell Petra Diamonds Ltd.(DI) (PDL) by Lucian Miers in ShareProphets
- Buy GSK (GSK) by LBBW
- Buy Grafton Group Ut (CDI) (GFTU) by Deutsche Bank
- Buy Molten Ventures (GROW) by Deutsche Bank
- Hold GSK (GSK) by Stifel
- Watch BP (BP.) by Paul Summers in The Motley Fool
- Watch Prudential (PRU) by Harvey Jones in The Motley Fool
- Watch Schroders (SDR) by Harvey Jones in The Motley Fool
- Buy GSK (GSK) by Deutsche Bank
- Buy Unilever (ULVR) by Berenberg
- Buy Burberry Group (BRBY) by HSBC
Artemis Resources Limited NPV (DI) (ARV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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