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
18/07/2024 0.63p 0.63p 0.55p 0.63p 15373
17/07/2024 0.63p 0.70p 0.55p 0.63p 118851
16/07/2024 0.63p 0.70p 0.55p 0.63p 117578
15/07/2024 0.63p 0.63p 0.55p 0.63p 728527
12/07/2024 0.63p 0.70p 0.57p 0.63p 74532
11/07/2024 0.63p 0.70p 0.55p 0.63p 874804
10/07/2024 0.63p 0.70p 0.57p 0.63p 205221
09/07/2024 0.63p 0.65p 0.61p 0.63p 42033
08/07/2024 0.63p 0.65p 0.61p 0.63p 214162
05/07/2024 0.63p 0.65p 0.61p 0.63p 49340
04/07/2024 0.63p 0.75p 0.61p 0.63p 295657
03/07/2024 0.63p 0.65p 0.61p 0.63p 120500
02/07/2024 0.63p 0.65p 0.61p 0.63p 44519
01/07/2024 0.63p 0.65p 0.61p 0.63p 22759
28/06/2024 0.63p 0.65p 0.61p 0.63p 175063
27/06/2024 0.65p 0.69p 0.60p 0.60p 1246832
26/06/2024 0.65p 0.69p 0.60p 0.65p 198161
25/06/2024 0.65p 0.70p 0.60p 0.65p 445411
24/06/2024 0.65p 0.70p 0.62p 0.65p 4219
21/06/2024 0.73p 0.75p 0.61p 0.65p 2537758
20/06/2024 0.73p 0.75p 0.70p 0.73p 4980
19/06/2024 0.73p 0.75p 0.70p 0.73p 133884
18/06/2024 0.73p 0.75p 0.70p 0.73p 5922
17/06/2024 0.73p 0.75p 0.70p 0.73p 158162
14/06/2024 0.73p 0.75p 0.70p 0.73p 58342
13/06/2024 0.73p 0.75p 0.73p 0.73p 4557
12/06/2024 0.73p 0.75p 0.70p 0.73p 1335501
11/06/2024 0.75p 0.80p 0.75p 0.77p 495140
10/06/2024 0.78p 0.80p 0.75p 0.78p 52434
07/06/2024 0.78p 0.78p 0.75p 0.78p 233136
06/06/2024 0.78p 0.78p 0.75p 0.78p 17130
05/06/2024 0.78p 0.78p 0.75p 0.78p 349214
04/06/2024 0.78p 0.80p 0.75p 0.78p 261786
03/06/2024 0.78p 0.78p 0.75p 0.78p 43683
31/05/2024 0.78p 0.80p 0.75p 0.78p 22893
30/05/2024 0.78p 0.78p 0.75p 0.78p 168612
29/05/2024 0.78p 0.80p 0.75p 0.78p 6930
28/05/2024 0.78p 0.78p 0.75p 0.78p 985493
24/05/2024 0.78p 0.78p 0.75p 0.78p 464578
23/05/2024 0.78p 0.78p 0.75p 0.78p 74003
22/05/2024 0.78p 0.80p 0.75p 0.78p 832133
21/05/2024 0.78p 0.80p 0.75p 0.78p 229304
20/05/2024 0.78p 0.78p 0.75p 0.78p 112169
17/05/2024 0.78p 0.78p 0.75p 0.78p 186756
16/05/2024 0.78p 0.78p 0.75p 0.78p 127760
15/05/2024 0.78p 0.78p 0.75p 0.78p 81886
14/05/2024 0.78p 0.80p 0.75p 0.78p 888015
13/05/2024 0.78p 0.80p 0.75p 0.79p 290286
10/05/2024 0.75p 0.80p 0.75p 0.78p 2434806
09/05/2024 0.83p 0.90p 0.75p 0.78p 2733816
08/05/2024 0.85p 0.90p 0.75p 0.83p 707170
07/05/2024 0.85p 0.95p 0.80p 0.88p 285695
03/05/2024 0.85p 0.90p 0.82p 0.89p 281585
02/05/2024 0.88p 0.90p 0.82p 0.88p 594221
01/05/2024 0.90p 0.95p 0.85p 0.88p 115736
30/04/2024 0.88p 0.95p 0.85p 0.90p 92449
29/04/2024 0.90p 0.95p 0.85p 0.88p 218006
26/04/2024 0.90p 0.95p 0.85p 0.86p 60393
25/04/2024 0.90p 0.95p 0.85p 0.90p 27714
24/04/2024 0.90p 0.95p 0.85p 0.90p 304051
23/04/2024 0.90p 0.95p 0.85p 0.90p 76135
22/04/2024 0.90p 0.95p 0.85p 0.90p 1875091
19/04/2024 0.93p 1.00p 0.85p 0.90p 255121
18/04/2024 0.93p 0.96p 0.85p 0.93p 37080
17/04/2024 0.93p 1.00p 0.85p 0.93p 288327
16/04/2024 0.93p 0.96p 0.85p 0.93p 337718
15/04/2024 0.93p 0.96p 0.85p 0.93p 438803
12/04/2024 0.90p 1.00p 0.80p 0.93p 515746
11/04/2024 0.90p 1.00p 0.80p 0.90p 4160880
10/04/2024 0.90p 1.00p 0.80p 0.90p 672850
09/04/2024 0.90p 1.05p 0.82p 1.05p 733693
08/04/2024 0.95p 1.05p 0.82p 1.04p 661937
05/04/2024 0.95p 1.04p 0.85p 0.95p 613854
04/04/2024 0.95p 1.05p 0.85p 0.95p 532049
03/04/2024 0.90p 1.04p 0.80p 0.95p 431214
02/04/2024 0.85p 0.90p 0.82p 0.85p 624828
28/03/2024 0.88p 0.95p 0.80p 0.85p 165328
27/03/2024 0.95p 1.00p 0.85p 0.88p 438030
26/03/2024 0.95p 0.95p 0.85p 0.95p 292032
25/03/2024 0.95p 0.95p 0.85p 0.95p 382183
22/03/2024 0.95p 1.05p 0.85p 0.95p 89615
21/03/2024 0.93p 1.00p 0.85p 0.95p 235316
20/03/2024 0.93p 0.93p 0.93p 0.90p 59933
19/03/2024 0.93p 1.00p 0.85p 0.93p 195519
18/03/2024 0.90p 1.00p 0.85p 0.93p 484429
15/03/2024 0.93p 0.95p 0.85p 0.90p 280426
14/03/2024 0.93p 1.05p 0.85p 0.95p 919633
13/03/2024 0.95p 1.02p 0.85p 0.93p 260390
12/03/2024 0.93p 1.05p 0.85p 0.95p 357866
11/03/2024 0.95p 1.02p 0.85p 0.93p 1239510
08/03/2024 0.95p 1.04p 0.85p 0.95p 535206
07/03/2024 0.93p 1.00p 0.80p 0.85p 2076467
06/03/2024 0.88p 1.00p 0.80p 0.93p 1793344
05/03/2024 0.83p 0.90p 0.75p 0.83p 131198
04/03/2024 0.85p 0.90p 0.75p 0.83p 317692
01/03/2024 0.85p 0.85p 0.80p 0.85p 619960
29/02/2024 0.85p 0.90p 0.80p 0.85p 326308
28/02/2024 0.85p 0.90p 0.80p 0.85p 1289896
27/02/2024 0.85p 0.90p 0.82p 0.85p 144178
26/02/2024 0.85p 0.90p 0.82p 0.85p 812076
23/02/2024 0.85p 0.90p 0.83p 0.85p 758900
22/02/2024 0.90p 1.00p 0.80p 0.85p 573830
21/02/2024 0.90p 1.00p 0.80p 0.90p 631006
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

*Close Price adjusted for both dividends and splits