LSE - Delayed Quote GBp

Artemis Resources Limited (ARV.L)

Compare
0.4250
0.0000
(0.00%)
At close: January 10 at 2:56:20 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.4250 0.4470 0.4000 0.4250 0.4250 311,710
Jan 9, 2025 0.4250 0.4470 0.4000 0.4250 0.4250 4,457,188
Jan 8, 2025 0.4250 0.4470 0.4110 0.4250 0.4250 169,717
Jan 7, 2025 0.4250 0.4310 0.4310 0.4250 0.4250 565,391
Jan 6, 2025 0.4250 0.4500 0.4000 0.4250 0.4250 2,377,417
Jan 3, 2025 0.4000 0.4500 0.4300 0.4000 0.4000 782,666
Jan 2, 2025 0.4000 0.4500 0.3500 0.4000 0.4000 1,418,784
Dec 31, 2024 0.4000 0.4400 0.4030 0.4000 0.4000 1,156,912
Dec 30, 2024 0.4000 0.4500 0.3500 0.4000 0.4000 108,047
Dec 27, 2024 0.4000 0.4400 0.3770 0.4000 0.4000 141,186
Dec 24, 2024 0.3750 0.4380 0.3500 0.4000 0.4000 2,761,938
Dec 23, 2024 0.3750 0.3990 0.3770 0.3750 0.3750 61,202
Dec 20, 2024 0.4000 0.4380 0.3770 0.3750 0.3750 468,386
Dec 19, 2024 0.4000 0.4380 0.3770 0.4000 0.4000 2,883,128
Dec 18, 2024 0.4000 0.4500 0.3770 0.4000 0.4000 351,277
Dec 17, 2024 0.4500 0.4500 0.3960 0.4000 0.4000 2,341,295
Dec 16, 2024 0.4500 0.4400 0.4020 0.4500 0.4500 1,229,825
Dec 13, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 149,766
Dec 12, 2024 0.5000 0.4900 0.4000 0.4500 0.4500 375,142
Dec 11, 2024 0.5250 0.5480 0.5010 0.5250 0.5250 707,846
Dec 10, 2024 0.5250 0.5500 0.5000 0.5250 0.5250 1,920,938
Dec 9, 2024 0.5250 0.5400 0.5010 0.5250 0.5250 364,707
Dec 6, 2024 0.5250 0.5500 0.5010 0.5250 0.5250 99,229
Dec 5, 2024 0.5250 0.5500 0.5010 0.5250 0.5250 647,290
Dec 4, 2024 0.5250 0.5500 0.5000 0.5250 0.5250 531,220
Dec 3, 2024 0.5250 0.5500 0.5010 0.5250 0.5250 118,285
Dec 2, 2024 0.5250 0.5470 0.5000 0.5250 0.5250 834,118
Nov 29, 2024 0.5500 0.6000 0.5000 0.5500 0.5500 1,959,950
Nov 28, 2024 0.5250 0.5860 0.5270 0.5500 0.5500 2,570,280
Nov 27, 2024 0.5250 0.5470 0.5000 0.5250 0.5250 1,770,274
Nov 26, 2024 0.5750 0.6000 0.5240 0.5500 0.5500 604,666
Nov 25, 2024 0.6250 0.6440 0.6050 0.6250 0.6250 147,925
Nov 22, 2024 0.6250 0.6500 0.6000 0.6250 0.6250 66,751
Nov 21, 2024 0.6250 0.6440 0.6000 0.6250 0.6250 35,432
Nov 20, 2024 0.6250 0.6440 0.6000 0.6250 0.6250 125,509
Nov 19, 2024 0.6500 0.7000 0.6000 0.6500 0.6500 408,284
Nov 18, 2024 0.6500 0.7000 0.6200 0.6500 0.6500 1,707,158
Nov 15, 2024 0.6500 0.6670 0.6210 0.6500 0.6500 159,202
Nov 14, 2024 0.6500 0.6670 0.6210 0.6500 0.6500 25,404
Nov 13, 2024 0.6500 0.6670 0.6210 0.6500 0.6500 428,793
Nov 12, 2024 0.6500 0.6670 0.6200 0.6500 0.6500 943,714
Nov 11, 2024 0.6500 0.7000 0.6000 0.6500 0.6500 396,906
Nov 8, 2024 0.6500 0.6940 0.6200 0.6500 0.6500 42,586
Nov 7, 2024 0.6500 0.6940 0.6000 0.6500 0.6500 109,521
Nov 6, 2024 0.6500 0.6790 0.6200 0.6500 0.6500 177,785
Nov 5, 2024 0.6500 0.7000 0.6000 0.6500 0.6500 412,304
Nov 4, 2024 0.6750 0.7000 0.6000 0.6500 0.6500 567,773
Nov 1, 2024 0.6500 0.7000 0.6280 0.6750 0.6750 616,597
Oct 31, 2024 0.6500 0.7000 0.6000 0.6500 0.6500 699,165
Oct 30, 2024 0.6500 0.6980 0.6140 0.6500 0.6500 525,374
Oct 29, 2024 0.7000 0.7270 0.6500 0.6750 0.6750 16,208,663
Oct 28, 2024 0.7250 0.7330 0.6710 0.7250 0.7250 229,497
Oct 25, 2024 0.7250 0.8000 0.6500 0.7250 0.7250 151,838
Oct 24, 2024 0.7250 0.8000 0.6500 0.7250 0.7250 128,330
Oct 23, 2024 0.7250 0.7330 0.6500 0.7250 0.7250 2,279,581
Oct 22, 2024 0.7000 0.7320 0.6520 0.7000 0.7000 6,694,733
Oct 21, 2024 0.7000 0.7330 0.6770 0.7000 0.7000 346,758
Oct 18, 2024 0.7000 0.7230 0.6550 0.7000 0.7000 639,160
Oct 17, 2024 0.7500 0.8000 0.6550 0.7000 0.7000 332,703
Oct 16, 2024 0.6750 0.7500 0.6420 0.7000 0.7000 824,755
Oct 15, 2024 0.6750 0.7300 0.6420 0.6750 0.6750 26,146
Oct 14, 2024 0.6750 0.7330 0.6370 0.6750 0.6750 976,034
Oct 11, 2024 0.6750 0.7330 0.6230 0.6750 0.6750 1,483,414
Oct 10, 2024 0.6750 0.7500 0.6150 0.6600 0.6600 7,995,477
Oct 9, 2024 0.6000 0.6450 0.5500 0.6000 0.6000 765,927
Oct 8, 2024 0.6000 0.6500 0.5500 0.6000 0.6000 331,904
Oct 7, 2024 0.5750 0.6500 0.5770 0.6000 0.6000 1,056,183
Oct 4, 2024 0.5750 0.6000 0.5500 0.5750 0.5750 335,995
Oct 3, 2024 0.5750 0.6000 0.5790 0.5750 0.5750 804,003
Oct 2, 2024 0.5750 0.5840 0.5510 0.5750 0.5750 306,608
Oct 1, 2024 0.5750 0.6000 0.5500 0.5750 0.5750 835,908
Sep 30, 2024 0.6500 0.7000 0.5500 0.5750 0.5750 5,089,524
Sep 27, 2024 0.6500 0.6770 0.6020 0.6500 0.6500 430,840
Sep 26, 2024 0.6500 0.7000 0.6000 0.6500 0.6500 2,286,700
Sep 25, 2024 0.6500 0.7000 0.6000 0.6500 0.6500 982,160
Sep 24, 2024 0.6000 0.7000 0.5770 0.6500 0.6500 2,504,622
Sep 23, 2024 0.6250 0.6500 0.5650 0.6000 0.6000 1,402,129
Sep 20, 2024 0.6250 0.6440 0.6100 0.6250 0.6250 576,534
Sep 19, 2024 0.6250 0.6500 0.6170 0.6250 0.6250 325,212
Sep 18, 2024 0.6500 0.6790 0.6000 0.6250 0.6250 1,553,471
Sep 17, 2024 0.6500 0.7000 0.6270 0.6500 0.6500 506,612
Sep 16, 2024 0.6500 0.7000 0.6000 0.6500 0.6500 301,699
Sep 13, 2024 0.6250 0.7000 0.6000 0.6750 0.6750 5,868,499
Sep 12, 2024 0.6500 0.7000 0.5800 0.6250 0.6250 2,978,932
Sep 11, 2024 0.6750 0.6800 0.6270 0.6500 0.6500 2,374,854
Sep 10, 2024 0.6750 0.7000 0.6500 0.6750 0.6750 454,185
Sep 9, 2024 0.6750 0.6990 0.6710 0.6750 0.6750 50,549
Sep 6, 2024 0.6750 0.6990 0.6710 0.6750 0.6750 869,615
Sep 5, 2024 0.6750 0.7000 0.6500 0.6750 0.6750 593,902
Sep 4, 2024 0.6750 0.6990 0.6580 0.6750 0.6750 160,168
Sep 3, 2024 0.7500 0.8000 0.6660 0.7000 0.7000 750,347
Sep 2, 2024 0.7500 0.7980 0.7110 0.7500 0.7500 2,647,887
Aug 30, 2024 0.7500 0.8150 0.7000 0.7750 0.7750 1,111,948
Aug 29, 2024 0.7250 0.8000 0.7000 0.7500 0.7500 123,511
Aug 28, 2024 0.7500 0.7940 0.7000 0.7250 0.7250 229,574
Aug 27, 2024 0.7750 0.8150 0.7000 0.7750 0.7750 1,523,253
Aug 23, 2024 0.7250 0.8000 0.7000 0.7500 0.7500 995,326
Aug 22, 2024 0.7250 0.7500 0.7000 0.7500 0.7500 4,137,192
Aug 21, 2024 0.7250 0.7380 0.7080 0.7250 0.7250 845,560
Aug 20, 2024 0.7250 0.7500 0.7160 0.7250 0.7250 893,718
Aug 19, 2024 0.7500 0.7970 0.7000 0.7500 0.7500 5,598,844
Aug 16, 2024 0.8250 0.9000 0.7500 0.8000 0.8000 11,071,954
Aug 15, 2024 0.5500 0.9430 0.5590 0.7750 0.7750 101,472,380
Aug 14, 2024 0.4750 0.4830 0.4510 0.4750 0.4750 432,115
Aug 13, 2024 0.4750 0.5000 0.4510 0.4750 0.4750 88,729
Aug 12, 2024 0.4750 0.5000 0.4510 0.4750 0.4750 69,004
Aug 9, 2024 0.4750 0.5000 0.5000 0.4750 0.4750 222
Aug 8, 2024 0.4750 0.5000 0.4500 0.4750 0.4750 15,196
Aug 7, 2024 0.4750 0.5000 0.4510 0.4750 0.4750 87,133
Aug 6, 2024 0.4750 0.5000 0.4850 0.4750 0.4750 189,601
Aug 5, 2024 0.4750 0.5000 0.4620 0.4750 0.4750 174,688
Aug 2, 2024 0.4750 0.5000 0.4620 0.4750 0.4750 105,055
Aug 1, 2024 0.4750 0.5000 0.4620 0.4750 0.4750 61,247
Jul 31, 2024 0.5250 0.5500 0.4620 0.4750 0.4750 918,344
Jul 30, 2024 0.5250 0.5400 0.5100 0.5250 0.5250 292,084
Jul 29, 2024 0.5250 0.5500 0.5010 0.5250 0.5250 550,002
Jul 26, 2024 0.5250 0.5500 0.5000 0.5250 0.5250 188,097
Jul 25, 2024 0.5250 0.5500 0.5120 0.5250 0.5250 90,153
Jul 24, 2024 0.5250 0.5470 0.5120 0.5250 0.5250 1,956
Jul 23, 2024 0.6000 0.5480 0.5000 0.5250 0.5250 89,408
Jul 22, 2024 0.5500 0.5500 0.5000 0.5250 0.5250 222,085
Jul 19, 2024 0.5750 0.6500 0.5000 0.5500 0.5500 1,783,047
Jul 18, 2024 0.6250 0.6350 0.5520 0.6250 0.6250 15,373
Jul 17, 2024 0.6250 0.7000 0.5500 0.6250 0.6250 118,851
Jul 16, 2024 0.6250 0.7000 0.5520 0.6250 0.6250 117,578
Jul 15, 2024 0.6250 0.6350 0.5520 0.6250 0.6250 728,527
Jul 12, 2024 0.6250 0.7000 0.5660 0.6250 0.6250 74,532
Jul 11, 2024 0.6250 0.7000 0.5500 0.6250 0.6250 874,804
Jul 10, 2024 0.6250 0.7000 0.5660 0.6250 0.6250 1,995,221
Jul 9, 2024 0.6250 0.6480 0.6120 0.6250 0.6250 42,033
Jul 8, 2024 0.6250 0.6480 0.6120 0.6250 0.6250 214,162
Jul 5, 2024 0.6250 0.6480 0.6120 0.6250 0.6250 49,340
Jul 4, 2024 0.6250 0.7500 0.6120 0.6250 0.6250 295,657
Jul 3, 2024 0.6250 0.6470 0.6120 0.6250 0.6250 120,500
Jul 2, 2024 0.6250 0.6470 0.6120 0.6250 0.6250 44,519
Jul 1, 2024 0.6250 0.6470 0.6120 0.6250 0.6250 22,759
Jun 28, 2024 0.6250 0.6480 0.6120 0.6250 0.6250 175,063
Jun 27, 2024 0.6500 0.6900 0.6000 0.6000 0.6000 1,246,832
Jun 26, 2024 0.6500 0.6900 0.6000 0.6500 0.6500 198,161
Jun 25, 2024 0.6500 0.7000 0.6000 0.6500 0.6500 445,411
Jun 24, 2024 0.6500 0.6990 0.6150 0.6500 0.6500 4,219
Jun 21, 2024 0.7250 0.7500 0.6060 0.6500 0.6500 2,537,758
Jun 20, 2024 0.7250 0.7490 0.7010 0.7250 0.7250 4,980
Jun 19, 2024 0.7250 0.7500 0.7010 0.7250 0.7250 133,884
Jun 18, 2024 0.7250 0.7500 0.7010 0.7250 0.7250 5,922
Jun 17, 2024 0.7250 0.7500 0.7000 0.7250 0.7250 158,162
Jun 14, 2024 0.7250 0.7500 0.7000 0.7250 0.7250 58,342
Jun 13, 2024 0.7250 0.7500 0.7500 0.7250 0.7250 4,557
Jun 12, 2024 0.7250 0.7500 0.7000 0.7250 0.7250 1,335,501
Jun 11, 2024 0.7500 0.8000 0.7450 0.7660 0.7660 495,140
Jun 10, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 52,434
Jun 7, 2024 0.7750 0.7820 0.7500 0.7750 0.7750 233,136
Jun 6, 2024 0.7750 0.7820 0.7510 0.7750 0.7750 17,130
Jun 5, 2024 0.7750 0.7850 0.7500 0.7750 0.7750 349,214
Jun 4, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 261,786
Jun 3, 2024 0.7750 0.7850 0.7510 0.7750 0.7750 43,683
May 31, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 30,734
May 30, 2024 0.7750 0.7850 0.7510 0.7750 0.7750 175,612
May 29, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 6,930
May 28, 2024 0.7750 0.7850 0.7500 0.7750 0.7750 985,493
May 24, 2024 0.7750 0.7850 0.7510 0.7750 0.7750 464,578
May 23, 2024 0.7750 0.7850 0.7510 0.7750 0.7750 74,003
May 22, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 832,133
May 21, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 229,304
May 20, 2024 0.7750 0.7850 0.7510 0.7750 0.7750 112,169
May 17, 2024 0.7750 0.7840 0.7500 0.7750 0.7750 186,756
May 16, 2024 0.7750 0.7840 0.7500 0.7750 0.7750 2,427,760
May 15, 2024 0.7750 0.7840 0.7500 0.7750 0.7750 81,886
May 14, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 888,015
May 13, 2024 0.7750 0.8000 0.7500 0.7900 0.7900 310,286
May 10, 2024 0.7500 0.8000 0.7500 0.7750 0.7750 4,534,806
May 9, 2024 0.8250 0.9000 0.7500 0.7750 0.7750 2,733,816
May 8, 2024 0.8500 0.9000 0.7470 0.8250 0.8250 707,170
May 7, 2024 0.8500 0.9500 0.8000 0.8750 0.8750 285,695
May 3, 2024 0.8500 0.9000 0.8150 0.8900 0.8900 281,585
May 2, 2024 0.8750 0.9000 0.8200 0.8750 0.8750 594,221
May 1, 2024 0.9000 0.9450 0.8500 0.8750 0.8750 115,736
Apr 30, 2024 0.8750 0.9500 0.8500 0.9000 0.9000 92,449
Apr 29, 2024 0.9000 0.9500 0.8500 0.8750 0.8750 218,006
Apr 26, 2024 0.9000 0.9500 0.8500 0.8600 0.8600 60,393
Apr 25, 2024 0.9000 0.9500 0.8500 0.9000 0.9000 27,714
Apr 24, 2024 0.9000 0.9490 0.8510 0.9000 0.9000 304,051
Apr 23, 2024 0.9000 0.9500 0.8500 0.9000 0.9000 76,135
Apr 22, 2024 0.9000 0.9490 0.8510 0.9000 0.9000 1,875,091
Apr 19, 2024 0.9250 1.0000 0.8510 0.9000 0.9000 255,121
Apr 18, 2024 0.9250 0.9550 0.8520 0.9250 0.9250 3,037,080
Apr 17, 2024 0.9250 1.0000 0.8500 0.9250 0.9250 288,327
Apr 16, 2024 0.9250 0.9550 0.8500 0.9250 0.9250 382,718
Apr 15, 2024 0.9250 0.9550 0.8520 0.9250 0.9250 438,803
Apr 12, 2024 0.9000 1.0000 0.8000 0.9250 0.9250 515,746
Apr 11, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 4,160,880
Apr 10, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 672,850
Apr 9, 2024 0.9000 1.0500 0.8150 1.0500 1.0500 1,533,693
Apr 8, 2024 0.9500 1.0500 0.8150 1.0400 1.0400 661,937
Apr 5, 2024 0.9500 1.0400 0.8520 0.9500 0.9500 613,854
Apr 4, 2024 0.9500 1.0400 0.8520 0.9500 0.9500 506,699
Apr 3, 2024 0.9000 1.0400 0.8000 0.9500 0.9500 431,214
Apr 2, 2024 0.8500 0.9000 0.8150 0.8500 0.8500 624,828
Mar 28, 2024 0.8750 0.9450 0.8000 0.8500 0.8500 165,328
Mar 27, 2024 0.9500 1.0000 0.8500 0.8750 0.8750 438,030
Mar 26, 2024 0.9500 0.9450 0.8520 0.9500 0.9500 292,032
Mar 25, 2024 0.9500 0.9450 0.8520 0.9500 0.9500 382,183
Mar 22, 2024 0.9500 1.0500 0.8500 0.9500 0.9500 89,615
Mar 21, 2024 0.9250 1.0000 0.8500 0.9500 0.9500 235,316
Mar 20, 2024 0.9250 1.0000 0.8500 0.9000 0.9000 59,933
Mar 19, 2024 0.9250 0.9990 0.8520 0.9250 0.9250 195,519
Mar 18, 2024 0.9000 1.0000 0.8500 0.9250 0.9250 4,484,429
Mar 15, 2024 0.9250 0.9500 0.8500 0.9000 0.9000 280,426
Mar 14, 2024 0.9250 1.0500 0.8500 0.9500 0.9500 919,633
Mar 13, 2024 0.9500 1.0200 0.8500 0.9250 0.9250 260,390
Mar 12, 2024 0.9250 1.0500 0.8500 0.9500 0.9500 357,866
Mar 11, 2024 0.9500 1.0200 0.8520 0.9250 0.9250 1,239,510
Mar 8, 2024 0.9500 1.0400 0.8520 0.9500 0.9500 535,206
Mar 7, 2024 0.9250 1.0000 0.8010 0.8500 0.8500 2,076,467
Mar 6, 2024 0.8750 1.0000 0.8000 0.9250 0.9250 1,793,344
Mar 5, 2024 0.8250 0.9000 0.7500 0.8250 0.8250 131,198
Mar 4, 2024 0.8500 0.9000 0.7500 0.8250 0.8250 667,692
Mar 1, 2024 0.8500 0.8440 0.8000 0.8500 0.8500 619,960
Feb 29, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 326,308
Feb 28, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 1,289,896
Feb 27, 2024 0.8500 0.8990 0.8180 0.8500 0.8500 144,178
Feb 26, 2024 0.8500 0.8990 0.8180 0.8500 0.8500 812,076
Feb 23, 2024 0.8500 0.8990 0.8300 0.8500 0.8500 758,900
Feb 22, 2024 0.9000 1.0000 0.8000 0.8500 0.8500 573,830
Feb 21, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 631,006
Feb 20, 2024 0.9000 1.0000 0.8000 0.9000 0.9000 292,242
Feb 19, 2024 0.9000 0.9250 0.8660 0.9000 0.9000 3,075,266
Feb 16, 2024 0.9000 0.9250 0.8660 0.9000 0.9000 1,096,764
Feb 15, 2024 0.9500 1.0000 0.8000 0.9900 0.9900 957,939
Feb 14, 2024 0.9500 1.0000 0.9000 0.9500 0.9500 1,184,096
Feb 13, 2024 1.4500 1.5000 0.8260 0.9500 0.9500 8,760,366
Feb 12, 2024 1.4000 2.0000 1.4000 1.5750 1.5750 14,941,929
Feb 9, 2024 0.8500 1.7000 0.8020 1.5000 1.5000 25,005,524
Feb 8, 2024 0.8250 0.8230 0.8000 0.8250 0.8250 464,999
Feb 7, 2024 0.8250 0.8500 0.8000 0.8250 0.8250 724,697
Feb 6, 2024 0.8250 0.8500 0.8010 0.8250 0.8250 655,934
Feb 5, 2024 0.8250 0.9000 0.8000 0.8500 0.8500 1,816,839
Feb 2, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 997,902
Feb 1, 2024 0.8500 0.8990 0.7600 0.7750 0.7750 1,074,430
Jan 31, 2024 0.8500 0.9000 0.8160 0.8500 0.8500 334,270
Jan 30, 2024 0.8250 0.9060 0.8000 0.8500 0.8500 120,182
Jan 29, 2024 0.8250 0.8500 0.8010 0.8250 0.8250 425,686
Jan 26, 2024 0.8250 0.8500 0.8050 0.8250 0.8250 162,848
Jan 25, 2024 0.8500 0.8990 0.8050 0.8250 0.8250 56,593
Jan 24, 2024 0.8500 0.9000 0.8100 0.8500 0.8500 143,868
Jan 23, 2024 0.8500 0.9000 0.8100 0.8500 0.8500 456,554
Jan 22, 2024 0.9250 0.9500 0.8520 0.8750 0.8750 648,938
Jan 19, 2024 0.9500 1.0000 0.9000 0.9500 0.9500 56,593
Jan 18, 2024 1.0000 1.0000 0.9000 0.9500 0.9500 134,989
Jan 17, 2024 1.0500 1.0000 0.9200 0.9500 0.9500 585,493
Jan 16, 2024 1.0500 1.1000 1.0200 1.0500 1.0500 94,471
Jan 15, 2024 1.0020 1.1500 1.0020 1.0500 1.0500 352,580
Jan 12, 2024 1.1250 1.1100 1.1000 1.1250 1.1250 101,711
Jan 11, 2024 1.1250 1.1100 1.1000 1.1250 1.1250 17,985
Jan 10, 2024 1.1250 1.1110 1.1010 1.1250 1.1250 149,478