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:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Artemis Resources Limited NPV (DI) (ARV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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