LSE - Delayed Quote GBp

Artemis Resources Limited (ARV.L)

0.3250
0.0000
(0.00%)
At close: May 9 at 3:50:26 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.32500.35700.30000.32500.32501,591,398
May 8, 20250.32500.35000.30000.32500.3250398,680
May 7, 20250.36500.39800.30000.32500.32503,238,785
May 6, 20250.36500.39800.34500.36500.365071,854
May 2, 20250.36500.40000.33000.36500.3650421,455
May 1, 20250.36500.40000.33000.36500.36501,330,184
Apr 30, 20250.36500.39800.33300.36500.3650592,172
Apr 29, 20250.36500.39800.33900.36500.3650623,269
Apr 28, 20250.42500.43500.32800.36500.365014,155,817
Apr 25, 20250.48500.52000.48000.50000.50001,742,247
Apr 24, 20250.47500.51800.45000.48500.48502,975,703
Apr 23, 20250.46000.50000.42900.47500.47503,240,081
Apr 22, 20250.43500.50000.40000.46000.46004,500,387
Apr 17, 20250.36500.45000.35000.42500.42506,837,516
Apr 16, 20250.36500.38000.35100.36500.3650160,518
Apr 15, 20250.36500.38000.35100.36500.3650889,699
Apr 14, 20250.36500.38000.35000.36500.365018,006
Apr 11, 20250.36500.38000.34300.36500.3650607,952
Apr 10, 20250.38500.40000.35000.36500.36501,033,200
Apr 9, 20250.38500.40000.36300.39000.3900496,049
Apr 8, 20250.38500.39500.36300.36300.36302,053,279
Apr 7, 20250.38500.40000.37500.38500.385082,524
Apr 4, 20250.38500.40000.39400.38500.3850742,873
Apr 3, 20250.41000.42500.38200.41000.41002,844
Apr 2, 20250.41000.42500.38500.41000.4100214,904
Apr 1, 20250.41000.42500.38300.41000.4100323,737
Mar 31, 20250.41000.42500.38300.41000.4100230,541
Mar 28, 20250.41000.45000.38000.41000.41001,665,014
Mar 27, 20250.41000.42500.37000.41000.4100489,857
Mar 26, 20250.41000.42500.42000.41000.410032,225
Mar 25, 20250.41000.42500.37600.41000.410058,969
Mar 24, 20250.41000.42500.37600.41000.41002,981,908
Mar 21, 20250.41000.45000.37000.41000.410011,393
Mar 20, 20250.41000.45000.37000.41000.41002,257,933
Mar 19, 20250.41000.42500.37900.41000.4100257,551
Mar 18, 20250.38500.39600.39000.38500.38501,816,582
Mar 17, 20250.38500.39600.37600.38500.38501,099,064
Mar 14, 20250.42500.45000.37200.38500.38502,836,581
Mar 13, 20250.42500.42500.40800.42500.4250568
Mar 12, 20250.42500.43000.40000.42500.4250139,174
Mar 11, 20250.43500.45000.40000.42500.4250709,701
Mar 10, 20250.43500.43500.42000.43500.435047,974
Mar 7, 20250.43500.43500.42000.43500.435033,415
Mar 6, 20250.43500.43500.42000.43500.4350255,440
Mar 5, 20250.43500.45000.42000.43500.4350446,354
Mar 4, 20250.42500.45000.42300.43500.43502,333,029
Mar 3, 20250.47500.50000.43000.44000.44001,729,069
Feb 28, 20250.47500.48300.45500.47500.4750634,320
Feb 27, 20250.47500.48300.45300.47500.4750503,481
Feb 26, 20250.47500.48800.45100.47500.47501,125,560
Feb 25, 20250.47500.50000.45800.47500.47501,220,837
Feb 24, 20250.49000.50000.45000.47500.47501,353,213
Feb 21, 20250.49000.50000.48000.49000.490010,471,757
Feb 20, 20250.47500.50000.45000.49000.4900249,188
Feb 19, 20250.45000.50000.40000.47500.4750257,809
Feb 18, 20250.45000.50000.40000.45000.450079,525
Feb 17, 20250.45000.50000.40000.45000.4500284,923
Feb 14, 20250.42500.50000.40000.45000.4500677,071
Feb 13, 20250.42500.44900.41300.42500.42507,727
Feb 12, 20250.42500.45000.40000.42500.4250138,705
Feb 11, 20250.42500.44600.40800.42500.42502,618
Feb 10, 20250.42500.46800.40000.42500.425012,315,744
Feb 7, 20250.42500.45000.40000.42500.4250583,763
Feb 6, 20250.40000.45000.42000.42500.4250655,179
Feb 5, 20250.40000.45000.35000.40000.4000243,989
Feb 4, 20250.40000.45000.35000.40000.4000202,681
Feb 3, 20250.40000.42500.35200.40000.40001,342,107
Jan 31, 20250.40000.45000.40100.44000.44002,183,510
Jan 30, 20250.42500.45000.35000.40000.40001,195,015
Jan 29, 20250.42500.42800.40400.42500.4250328,623
Jan 28, 20250.42500.43000.40300.42500.4250558,327
Jan 27, 20250.42500.43200.40100.42500.4250232,296
Jan 24, 20250.42500.45000.40100.42500.4250490,470
Jan 23, 20250.42500.45000.40000.42500.4250556,049
Jan 22, 20250.42500.45000.40000.42500.4250147,663
Jan 21, 20250.42500.43300.43300.42500.4250105,873
Jan 20, 20250.42500.43800.40000.42500.4250996,916
Jan 17, 20250.42500.44200.41100.42500.42502,912,624
Jan 16, 20250.42500.45000.40000.42500.42501,376,329
Jan 15, 20250.42500.44400.41100.42500.42503,467
Jan 14, 20250.42500.44700.41100.42500.42501,757
Jan 13, 20250.42500.44700.41100.42500.4250676,929
Jan 10, 20250.42500.44700.40000.42500.4250311,710
Jan 9, 20250.42500.44700.40000.42500.42504,457,188
Jan 8, 20250.42500.44700.41100.42500.4250169,717
Jan 7, 20250.42500.43100.43100.42500.4250565,391
Jan 6, 20250.42500.45000.40000.42500.42502,377,417
Jan 3, 20250.40000.45000.43000.40000.4000782,666
Jan 2, 20250.40000.45000.35000.40000.40001,418,784
Dec 31, 20240.40000.44000.40300.40000.40001,156,912
Dec 30, 20240.40000.45000.35000.40000.4000108,047
Dec 27, 20240.40000.44000.37700.40000.4000141,186
Dec 24, 20240.37500.43800.35000.40000.40002,761,938
Dec 23, 20240.37500.39900.37700.37500.375061,202
Dec 20, 20240.40000.43800.37700.37500.3750468,386
Dec 19, 20240.40000.43800.37700.40000.40002,883,128
Dec 18, 20240.40000.45000.37700.40000.4000351,277
Dec 17, 20240.45000.45000.39600.40000.40002,341,295
Dec 16, 20240.45000.44000.40200.45000.45001,229,825
Dec 13, 20240.45000.50000.40000.45000.4500149,766
Dec 12, 20240.50000.49000.40000.45000.4500375,142
Dec 11, 20240.52500.54800.50100.52500.5250707,846
Dec 10, 20240.52500.55000.50000.52500.52501,920,938
Dec 9, 20240.52500.54000.50100.52500.5250364,707
Dec 6, 20240.52500.55000.50100.52500.525099,229
Dec 5, 20240.52500.55000.50100.52500.5250647,290
Dec 4, 20240.52500.55000.50000.52500.5250531,220
Dec 3, 20240.52500.55000.50100.52500.5250118,285
Dec 2, 20240.52500.54700.50000.52500.5250834,118
Nov 29, 20240.55000.60000.50000.55000.55001,959,950
Nov 28, 20240.52500.58600.52700.55000.55002,570,280
Nov 27, 20240.52500.54700.50000.52500.52501,770,274
Nov 26, 20240.57500.60000.52400.55000.5500604,666
Nov 25, 20240.62500.64400.60500.62500.6250147,925
Nov 22, 20240.62500.65000.60000.62500.625066,751
Nov 21, 20240.62500.64400.60000.62500.625035,432
Nov 20, 20240.62500.64400.60000.62500.6250125,509
Nov 19, 20240.65000.70000.60000.65000.6500408,284
Nov 18, 20240.65000.70000.62000.65000.65001,707,158
Nov 15, 20240.65000.66700.62100.65000.6500159,202
Nov 14, 20240.65000.66700.62100.65000.650025,404
Nov 13, 20240.65000.66700.62100.65000.6500428,793
Nov 12, 20240.65000.66700.62000.65000.6500943,714
Nov 11, 20240.65000.70000.60000.65000.6500396,906
Nov 8, 20240.65000.69400.62000.65000.650042,586
Nov 7, 20240.65000.69400.60000.65000.6500109,521
Nov 6, 20240.65000.67900.62000.65000.6500177,785
Nov 5, 20240.65000.70000.60000.65000.6500412,304
Nov 4, 20240.67500.70000.60000.65000.6500567,773
Nov 1, 20240.65000.70000.62800.67500.6750616,597
Oct 31, 20240.65000.70000.60000.65000.6500699,165
Oct 30, 20240.65000.69800.61400.65000.6500525,374
Oct 29, 20240.70000.72700.65000.67500.675016,208,663
Oct 28, 20240.72500.73300.67100.72500.7250229,497
Oct 25, 20240.72500.80000.65000.72500.7250151,838
Oct 24, 20240.72500.80000.65000.72500.7250128,330
Oct 23, 20240.72500.73300.65000.72500.72502,279,581
Oct 22, 20240.70000.73200.65200.70000.70006,694,733
Oct 21, 20240.70000.73300.67700.70000.7000346,758
Oct 18, 20240.70000.72300.65500.70000.7000639,160
Oct 17, 20240.75000.80000.65500.70000.7000332,703
Oct 16, 20240.67500.75000.64200.70000.7000824,755
Oct 15, 20240.67500.73000.64200.67500.675026,146
Oct 14, 20240.67500.73300.63700.67500.6750976,034
Oct 11, 20240.67500.73300.62300.67500.67501,483,414
Oct 10, 20240.67500.75000.61500.66000.66007,995,477
Oct 9, 20240.60000.64500.55000.60000.6000765,927
Oct 8, 20240.60000.65000.55000.60000.6000331,904
Oct 7, 20240.57500.65000.57700.60000.60001,056,183
Oct 4, 20240.57500.60000.55000.57500.5750335,995
Oct 3, 20240.57500.60000.57900.57500.5750804,003
Oct 2, 20240.57500.58400.55100.57500.5750306,608
Oct 1, 20240.57500.60000.55000.57500.5750835,908
Sep 30, 20240.65000.70000.55000.57500.57505,089,524
Sep 27, 20240.65000.67700.60200.65000.6500430,840
Sep 26, 20240.65000.70000.60000.65000.65002,286,700
Sep 25, 20240.65000.70000.60000.65000.6500982,160
Sep 24, 20240.60000.70000.57700.65000.65002,504,622
Sep 23, 20240.62500.65000.56500.60000.60001,402,129
Sep 20, 20240.62500.64400.61000.62500.6250576,534
Sep 19, 20240.62500.65000.61700.62500.6250325,212
Sep 18, 20240.65000.67900.60000.62500.62501,553,471
Sep 17, 20240.65000.70000.62700.65000.6500506,612
Sep 16, 20240.65000.70000.60000.65000.6500301,699
Sep 13, 20240.62500.70000.60000.67500.67505,868,499
Sep 12, 20240.65000.70000.58000.62500.62502,978,932
Sep 11, 20240.67500.68000.62700.65000.65002,374,854
Sep 10, 20240.67500.70000.65000.67500.6750454,185
Sep 9, 20240.67500.69900.67100.67500.675050,549
Sep 6, 20240.67500.69900.67100.67500.6750869,615
Sep 5, 20240.67500.70000.65000.67500.6750593,902
Sep 4, 20240.67500.69900.65800.67500.6750160,168
Sep 3, 20240.75000.80000.66600.70000.7000750,347
Sep 2, 20240.75000.79800.71100.75000.75002,647,887
Aug 30, 20240.75000.81500.70000.77500.77501,111,948
Aug 29, 20240.72500.80000.70000.75000.7500123,511
Aug 28, 20240.75000.79400.70000.72500.7250229,574
Aug 27, 20240.77500.81500.70000.77500.77501,523,253
Aug 23, 20240.72500.80000.70000.75000.7500995,326
Aug 22, 20240.72500.75000.70000.75000.75004,137,192
Aug 21, 20240.72500.73800.70800.72500.7250845,560
Aug 20, 20240.72500.75000.71600.72500.7250893,718
Aug 19, 20240.75000.79700.70000.75000.75005,598,844
Aug 16, 20240.82500.90000.75000.80000.800011,071,954
Aug 15, 20240.55000.94300.55900.77500.7750101,472,380
Aug 14, 20240.47500.48300.45100.47500.4750432,115
Aug 13, 20240.47500.50000.45100.47500.475088,729
Aug 12, 20240.47500.50000.45100.47500.475069,004
Aug 9, 20240.47500.50000.50000.47500.4750222
Aug 8, 20240.47500.50000.45000.47500.475015,196
Aug 7, 20240.47500.50000.45100.47500.475087,133
Aug 6, 20240.47500.50000.48500.47500.4750189,601
Aug 5, 20240.47500.50000.46200.47500.4750174,688
Aug 2, 20240.47500.50000.46200.47500.4750105,055
Aug 1, 20240.47500.50000.46200.47500.475061,247
Jul 31, 20240.52500.55000.46200.47500.4750918,344
Jul 30, 20240.52500.54000.51000.52500.5250292,084
Jul 29, 20240.52500.55000.50100.52500.5250550,002
Jul 26, 20240.52500.55000.50000.52500.5250188,097
Jul 25, 20240.52500.55000.51200.52500.525090,153
Jul 24, 20240.52500.54700.51200.52500.52501,956
Jul 23, 20240.60000.54800.50000.52500.525089,408
Jul 22, 20240.55000.55000.50000.52500.5250222,085
Jul 19, 20240.57500.65000.50000.55000.55001,783,047
Jul 18, 20240.62500.63500.55200.62500.625015,373
Jul 17, 20240.62500.70000.55000.62500.6250118,851
Jul 16, 20240.62500.70000.55200.62500.6250117,578
Jul 15, 20240.62500.63500.55200.62500.6250728,527
Jul 12, 20240.62500.70000.56600.62500.625074,532
Jul 11, 20240.62500.70000.55000.62500.6250874,804
Jul 10, 20240.62500.70000.56600.62500.62501,995,221
Jul 9, 20240.62500.64800.61200.62500.625042,033
Jul 8, 20240.62500.64800.61200.62500.6250214,162
Jul 5, 20240.62500.64800.61200.62500.625049,340
Jul 4, 20240.62500.75000.61200.62500.6250295,657
Jul 3, 20240.62500.64700.61200.62500.6250120,500
Jul 2, 20240.62500.64700.61200.62500.625044,519
Jul 1, 20240.62500.64700.61200.62500.625022,759
Jun 28, 20240.62500.64800.61200.62500.6250175,063
Jun 27, 20240.65000.69000.60000.60000.60001,246,832
Jun 26, 20240.65000.69000.60000.65000.6500198,161
Jun 25, 20240.65000.70000.60000.65000.6500445,411
Jun 24, 20240.65000.69900.61500.65000.65004,219
Jun 21, 20240.72500.75000.60600.65000.65002,537,758
Jun 20, 20240.72500.74900.70100.72500.72504,980
Jun 19, 20240.72500.75000.70100.72500.7250133,884
Jun 18, 20240.72500.75000.70100.72500.72505,922
Jun 17, 20240.72500.75000.70000.72500.7250158,162
Jun 14, 20240.72500.75000.70000.72500.725058,342
Jun 13, 20240.72500.75000.75000.72500.72504,557
Jun 12, 20240.72500.75000.70000.72500.72501,335,501
Jun 11, 20240.75000.80000.74500.76600.7660495,140
Jun 10, 20240.77500.80000.75000.77500.775052,434
Jun 7, 20240.77500.78200.75000.77500.7750233,136
Jun 6, 20240.77500.78200.75100.77500.775017,130
Jun 5, 20240.77500.78500.75000.77500.7750349,214
Jun 4, 20240.77500.80000.75000.77500.7750261,786
Jun 3, 20240.77500.78500.75100.77500.775043,683
May 31, 20240.77500.80000.75000.77500.775030,734
May 30, 20240.77500.78500.75100.77500.7750175,612
May 29, 20240.77500.80000.75000.77500.77506,930
May 28, 20240.77500.78500.75000.77500.7750985,493
May 24, 20240.77500.78500.75100.77500.7750464,578
May 23, 20240.77500.78500.75100.77500.775074,003
May 22, 20240.77500.80000.75000.77500.7750832,133
May 21, 20240.77500.80000.75000.77500.7750229,304
May 20, 20240.77500.78500.75100.77500.7750112,169
May 17, 20240.77500.78400.75000.77500.7750186,756
May 16, 20240.77500.78400.75000.77500.77502,427,760
May 15, 20240.77500.78400.75000.77500.775081,886
May 14, 20240.77500.80000.75000.77500.7750888,015
May 13, 20240.77500.80000.75000.79000.7900310,286
May 10, 20240.75000.80000.75000.77500.77504,534,806
May 9, 20240.82500.90000.75000.77500.77502,733,816

Related Tickers

ANX.AX Anax Metals Limited
0.0070
-12.50%
 
TM1.L Technology Minerals Plc
0.0650
0.00%
 
CDL.L Cloudbreak Discovery Plc
0.1450
+20.83%
 
RIO.L Rio Tinto Group
4,496.50
+1.16%
 
GLEN.L Glencore plc
252.30
-0.20%