Dark

ARV
ARTEMIS RESOURCES LIMITED
stock LSE

Inactive

May 26, 2023

0.0068GBX0.000%(0.0000)134,187

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.006750	0.006750	0.006750	0.006750	0.000%	134,187	0.000%
2023-05-25	0.006750	0.006750	0.006750	0.006750	0.000%	2,222,810	0.000%
2023-05-24	0.007250	0.007250	0.006750	0.006750	-6.897%	1,928,532	0.000%
2023-05-23	0.007250	0.007250	0.007250	0.007250	0.000%	4,547,432	-6.897%
2023-05-22	0.007250	0.007250	0.007250	0.007250	0.000%	321,213	-6.897%
2023-05-19	0.007250	0.007250	0.007250	0.007250	0.000%	262,931	-6.897%
2023-05-18	0.007250	0.007250	0.007250	0.007250	0.000%	354,192	-6.897%
2023-05-17	0.007250	0.007250	0.007250	0.007250	0.000%	1,554,044	-6.897%
2023-05-16	0.007750	0.007750	0.007250	0.007250	-6.452%	594,323	-6.897%
2023-05-15	0.007750	0.007750	0.007750	0.007750	0.000%	427,597	-12.903%
2023-05-12	0.007750	0.007750	0.007750	0.007750	0.000%	113,788	-12.903%
2023-05-11	0.007750	0.007750	0.007750	0.007750	0.000%	80,309	-12.903%
2023-05-10	0.007750	0.007750	0.007750	0.007750	0.000%	242,444	-12.903%
2023-05-09	0.008250	0.008250	0.007750	0.007750	-6.061%	544,935	-12.903%
2023-05-05	0.008250	0.008250	0.008250	0.008250	0.000%	715,373	-18.182%
2023-05-04	0.008250	0.008250	0.008250	0.008250	0.000%	321,539	-18.182%
2023-05-03	0.008250	0.008250	0.008250	0.008250	0.000%	80,287	-18.182%
2023-05-02	0.008250	0.008250	0.008250	0.008250	-2.941%	830,514	-18.182%
2023-04-28	0.008500	0.008500	0.008500	0.008500	0.000%	421,099	-20.588%
2023-04-27	0.008250	0.008500	0.008250	0.008500	+3.030%	129,602	-20.588%
2023-04-26	0.008250	0.008250	0.008250	0.008250	0.000%	115,074	-18.182%
2023-04-25	0.008250	0.008250	0.008250	0.008250	0.000%	220,056	-18.182%
2023-04-24	0.008250	0.008250	0.008250	0.008250	0.000%	92,036	-18.182%
2023-04-21	0.008250	0.008250	0.008250	0.008250	0.000%	255,572	-18.182%
2023-04-20	0.008250	0.008250	0.008250	0.008250	0.000%	209,096	-18.182%
2023-04-19	0.008250	0.008250	0.008000	0.008250	-4.070%	336,156	-18.182%
2023-04-18	0.008250	0.008600	0.008250	0.008600	+4.242%	1,485,978	-21.512%
2023-04-17	0.008000	0.008250	0.008000	0.008250	+3.125%	1,598,060	-18.182%
2023-04-14	0.007750	0.008000	0.007750	0.008000	+3.226%	613,114	-15.625%
2023-04-13	0.007500	0.007750	0.007500	0.007750	+3.333%	1,465,126	-12.903%
2023-04-12	0.007500	0.007500	0.007500	0.007500	0.000%	63,626	-10.000%
2023-04-11	0.007500	0.007500	0.007500	0.007500	0.000%	149,419	-10.000%
2023-04-06	0.007500	0.007500	0.007500	0.007500	0.000%	1,282,452	-10.000%
2023-04-05	0.007000	0.007500	0.007000	0.007500	+7.143%	2,028,944	-10.000%
2023-04-04	0.007000	0.007000	0.006750	0.007000	0.000%	2,614,087	-3.571%
2023-04-03	0.007000	0.007000	0.007000	0.007000	0.000%	128,393	-3.571%
2023-03-31	0.007250	0.007250	0.006750	0.007000	-3.448%	3,321,226	-3.571%
2023-03-30	0.007250	0.007250	0.007250	0.007250	0.000%	3,694,753	-6.897%
2023-03-29	0.007250	0.007250	0.007250	0.007250	0.000%	1,539,905	-6.897%
2023-03-28	0.007500	0.007500	0.007250	0.007250	-3.333%	753,581	-6.897%
2023-03-27	0.007250	0.007500	0.007250	0.007500	+3.448%	3,405,008	-10.000%
2023-03-24	0.007250	0.007250	0.007250	0.007250	0.000%	2,373,157	-6.897%
2023-03-23	0.007250	0.007250	0.007250	0.007250	0.000%	402,740	-6.897%
2023-03-22	0.007250	0.007250	0.007250	0.007250	+7.407%	3,093,530	-6.897%
2023-03-21	0.006750	0.006750	0.006750	0.006750	0.000%	4,181,136	0.000%
2023-03-20	0.006750	0.006750	0.006750	0.006750	0.000%	3,763,324	0.000%
2023-03-17	0.006750	0.006750	0.006750	0.006750	-3.571%	2,008,780	0.000%
2023-03-16	0.007250	0.007250	0.007000	0.007000	-3.448%	2,372,425	-3.571%
2023-03-15	0.007250	0.007250	0.007250	0.007250	0.000%	1,260,763	-6.897%
2023-03-14	0.007750	0.007750	0.007250	0.007250	-6.452%	846,083	-6.897%
2023-03-13	0.008400	0.008400	0.007750	0.007750	-7.738%	430,246	-12.903%
2023-03-10	0.008650	0.008650	0.008400	0.008400	-4.000%	685,185	-19.643%
2023-03-09	0.008750	0.008750	0.008750	0.008750	0.000%	997,677	-22.857%
2023-03-08	0.008750	0.008750	0.008750	0.008750	0.000%	252,430	-22.857%
2023-03-07	0.008750	0.008750	0.008750	0.008750	0.000%	716,639	-22.857%
2023-03-06	0.008750	0.008750	0.008750	0.008750	0.000%	969,535	-22.857%
2023-03-03	0.008750	0.008750	0.008750	0.008750	0.000%	669,338	-22.857%
2023-03-02	0.008750	0.008750	0.008750	0.008750	0.000%	1,073,144	-22.857%
2023-03-01	0.009000	0.009000	0.008450	0.008750	-10.256%	2,575,296	-22.857%
2023-02-28	0.009500	0.009750	0.009500	0.009750	+2.632%	2,495,119	-30.769%
2023-02-27	0.009500	0.009500	0.009500	0.009500	0.000%	2,239,750	-28.947%
2023-02-24	0.010500	0.010380	0.009500	0.009500	-9.524%	1,964,706	-28.947%
2023-02-23	0.010500	0.010500	0.010500	0.010500	-8.696%	2,055,420	-35.714%
2023-02-22	0.011500	0.011500	0.011500	0.011500	0.000%	664,068	-41.304%
2023-02-21	0.011800	0.011800	0.011500	0.011500	0.000%	332,557	-41.304%
2023-02-20	0.012500	0.012750	0.011500	0.011500	-11.538%	2,179,901	-41.304%
2023-02-17	0.013000	0.013000	0.013000	0.013000	0.000%	279,332	-48.077%
2023-02-16	0.013500	0.013500	0.013000	0.013000	-3.704%	608,630	-48.077%
2023-02-15	0.013500	0.013500	0.013500	0.013500	0.000%	423,031	-50.000%
2023-02-14	0.013500	0.013500	0.013500	0.013500	0.000%	77,345	-50.000%
2023-02-13	0.013500	0.013500	0.013500	0.013500	0.000%	111,152	-50.000%
2023-02-10	0.013500	0.013500	0.013500	0.013500	+3.846%	157,665	-50.000%
2023-02-09	0.013500	0.013000	0.013000	0.013000	-3.704%	405,692	-48.077%
2023-02-08	0.013250	0.013500	0.013250	0.013500	+1.887%	234,675	-50.000%
2023-02-07	0.014250	0.014250	0.013250	0.013250	-7.018%	1,482,112	-49.057%
2023-02-06	0.014250	0.014250	0.014250	0.014250	0.000%	687,709	-52.632%
2023-02-03	0.014250	0.014250	0.014250	0.014250	0.000%	638,345	-52.632%
2023-02-02	0.014250	0.014250	0.014250	0.014250	0.000%	528,304	-52.632%
2023-02-01	0.014500	0.014500	0.014250	0.014250	-1.724%	1,112,206	-52.632%
2023-01-31	0.014500	0.014500	0.014500	0.014500	0.000%	312,672	-53.448%
2023-01-30	0.014500	0.014500	0.014500	0.014500	0.000%	285,509	-53.448%
2023-01-27	0.014500	0.014500	0.014500	0.014500	0.000%	423,453	-53.448%
2023-01-26	0.014500	0.014500	0.014500	0.014500	0.000%	53,339	-53.448%
2023-01-25	0.014500	0.014500	0.014500	0.014500	0.000%	190,279	-53.448%
2023-01-24	0.014500	0.014500	0.014500	0.014500	0.000%	386,948	-53.448%
2023-01-23	0.014500	0.014500	0.014500	0.014500	+5.455%	1,172,190	-53.448%
2023-01-20	0.014250	0.014250	0.013750	0.013750	-3.509%	438,220	-50.909%
2023-01-19	0.014250	0.014250	0.014250	0.014250	0.000%	363,142	-52.632%
2023-01-18	0.014250	0.014250	0.014250	0.014250	0.000%	288,694	-52.632%
2023-01-17	0.014250	0.014250	0.014250	0.014250	0.000%	667,725	-52.632%
2023-01-16	0.014250	0.014250	0.014250	0.014250	0.000%	432,910	-52.632%
2023-01-13	0.014200	0.014250	0.014200	0.014250	0.000%	416,189	-52.632%
2023-01-12	0.014500	0.014500	0.014250	0.014250	-1.724%	499,590	-52.632%
2023-01-11	0.014500	0.014500	0.014500	0.014500	-3.333%	1,787,044	-53.448%
2023-01-10	0.015000	0.015000	0.015000	0.015000	0.000%	160,213	-55.000%
2023-01-09	0.015000	0.015000	0.015000	0.015000	+3.448%	68,272	-55.000%
2023-01-06	0.013500	0.015000	0.013500	0.014500	+7.407%	1,883,596	-53.448%
2023-01-05	0.013500	0.013500	0.013500	0.013500	0.000%	168,960	-50.000%
2023-01-04	0.013500	0.013500	0.013500	0.013500	-2.443%	277,015	-50.000%
2023-01-03	0.013500	0.013838	0.013838	0.013838	+2.504%	383,497	-51.221%
2022-12-30	0.013500	0.013500	0.013500	0.013500	0.000%	540,708	-50.000%
2022-12-29	0.013500	0.013500	0.013500	0.013500	0.000%	38,560	-50.000%
2022-12-28	0.015000	0.015000	0.013500	0.013500	-6.897%	614,362	-50.000%
2022-12-23	0.014500	0.014500	0.014500	0.014500	0.000%	17,514	-53.448%
2022-12-22	0.014500	0.014500	0.014500	0.014500	0.000%	456,157	-53.448%
2022-12-21	0.014500	0.014500	0.014500	0.014500	0.000%	178,438	-53.448%
2022-12-20	0.014500	0.014500	0.014500	0.014500	0.000%	219,715	-53.448%
2022-12-19	0.014500	0.014500	0.014500	0.014500	-3.333%	147,414	-53.448%
2022-12-16	0.015500	0.015500	0.015000	0.015000	-3.226%	503,809	-55.000%
2022-12-15	0.015500	0.015500	0.015500	0.015500	-3.125%	838,650	-56.452%
2022-12-13	0.015750	0.016000	0.015750	0.016000	+1.587%	489,784	-57.813%
2022-12-12	0.015750	0.015750	0.015750	0.015750	+8.621%	314,165	-57.143%
2022-12-09	0.014500	0.014500	0.014500	0.014500	0.000%	248,989	-53.448%
2022-12-08	0.014500	0.014500	0.014500	0.014500	0.000%	138,358	-53.448%
2022-12-07	0.014500	0.014500	0.014500	0.014500	0.000%	636,436	-53.448%
2022-12-06	0.014500	0.014500	0.014500	0.014500	0.000%	207,881	-53.448%
2022-12-05	0.015250	0.015250	0.014500	0.014500	-6.452%	1,315,333	-53.448%
2022-12-02	0.015500	0.015500	0.015500	0.015500	0.000%	704,945	-56.452%
2022-12-01	0.015500	0.015500	0.015500	0.015500	-1.587%	2,036,235	-56.452%
2022-11-30	0.015500	0.016000	0.015500	0.015750	-1.563%	912,794	-57.143%
2022-11-29	0.016500	0.016000	0.016000	0.016000	-3.030%	2,920,609	-57.813%
2022-11-28	0.017750	0.017750	0.016500	0.016500	-7.042%	1,515,707	-59.091%
2022-11-25	0.018600	0.018600	0.017750	0.017750	-2.740%	1,156,128	-61.972%
2022-11-24	0.018250	0.018250	0.018250	0.018250	0.000%	169,673	-63.014%
2022-11-23	0.018250	0.018250	0.018250	0.018250	0.000%	721,570	-63.014%
2022-11-22	0.019500	0.019500	0.018250	0.018250	-6.410%	1,007,339	-63.014%
2022-11-21	0.019750	0.019750	0.019500	0.019500	-3.704%	914,453	-65.385%
2022-11-18	0.020250	0.020250	0.020250	0.020250	0.000%	1,930,096	-66.667%
2022-11-17	0.020250	0.020760	0.020250	0.020250	0.000%	760,359	-66.667%
2022-11-16	0.020000	0.020250	0.020000	0.020250	+1.250%	648,255	-66.667%
2022-11-15	0.019000	0.020500	0.019000	0.020000	+5.263%	1,819,617	-66.250%
2022-11-14	0.019000	0.019000	0.019000	0.019000	0.000%	1,368,110	-64.474%
2022-11-11	0.019000	0.019500	0.019000	0.019000	-2.564%	1,918,488	-64.474%
2022-11-10	0.018500	0.019500	0.018500	0.019500	+5.405%	1,444,577	-65.385%
2022-11-09	0.017500	0.018500	0.017500	0.018500	+5.714%	959,291	-63.514%
2022-11-08	0.017000	0.017500	0.017000	0.017500	+4.478%	613,146	-61.429%
2022-11-07	0.015500	0.016750	0.015500	0.016750	+8.065%	792,338	-59.701%
2022-11-04	0.016230	0.016230	0.015500	0.015500	-11.429%	1,799,116	-56.452%
2022-11-02	0.017500	0.017500	0.017500	0.017500	0.000%	1,715,102	-61.429%
2022-11-01	0.017500	0.017500	0.017500	0.017500	0.000%	2,295,636	-61.429%
2022-10-31	0.018250	0.018250	0.017500	0.017500	-5.405%	573,360	-61.429%
2022-10-28	0.019000	0.019000	0.018500	0.018500	-2.632%	429,579	-63.514%
2022-10-27	0.019500	0.019500	0.018500	0.019000	-2.564%	4,349,794	-64.474%
2022-10-26	0.019500	0.019700	0.019700	0.019500	0.000%	383,863	-65.385%
2022-10-25	0.019500	0.019988	0.019500	0.019500	0.000%	228,674	-65.385%
2022-10-24	0.020500	0.020500	0.019500	0.019500	-4.878%	710,410	-65.385%
2022-10-21	0.021500	0.021000	0.020500	0.020500	-4.651%	1,132,210	-67.073%
2022-10-20	0.021750	0.021750	0.021500	0.021500	-1.149%	1,491,108	-68.605%
2022-10-19	0.020960	0.021750	0.020960	0.021750	+1.163%	2,695,657	-68.966%
2022-10-18	0.024250	0.023800	0.021500	0.021500	-11.340%	3,573,843	-68.605%
2022-10-17	0.025000	0.025000	0.024250	0.024250	-4.902%	1,787,244	-72.165%
2022-10-14	0.024020	0.025500	0.024020	0.025500	+4.082%	1,812,652	-73.529%
2022-10-13	0.026250	0.026750	0.024500	0.024500	-15.517%	3,351,779	-72.449%
2022-10-12	0.029500	0.029500	0.029000	0.029000	-1.695%	969,928	-76.724%
2022-10-11	0.029500	0.029000	0.029000	0.029500	0.000%	745,486	-77.119%
2022-10-10	0.034850	0.035000	0.029500	0.029500	-13.235%	3,509,684	-77.119%
2022-10-07	0.035500	0.035100	0.034000	0.034000	-7.357%	2,319,986	-80.147%
2022-10-06	0.035500	0.036700	0.035000	0.036700	+4.857%	1,268,978	-81.608%
2022-10-05	0.032250	0.035000	0.030710	0.035000	+11.111%	1,629,326	-80.714%
2022-10-04	0.029500	0.031500	0.031500	0.031500	+7.692%	3,586,568	-78.571%
2022-10-03	0.030750	0.030750	0.029250	0.029250	-2.500%	1,340,780	-76.923%
2022-09-30	0.028750	0.030000	0.028750	0.030000	+7.143%	3,106,924	-77.500%
2022-09-29	0.028000	0.028000	0.028000	0.028000	0.000%	180,336	-75.893%
2022-09-28	0.027000	0.028000	0.027000	0.028000	+3.704%	1,442,108	-75.893%
2022-09-27	0.026500	0.027000	0.026500	0.027000	+1.887%	1,306,585	-75.000%
2022-09-26	0.026500	0.026500	0.026500	0.026500	-3.636%	2,589,471	-74.528%
2022-09-23	0.027000	0.027500	0.027000	0.027500	+1.852%	289,977	-75.455%
2022-09-22	0.028000	0.028000	0.027000	0.027000	-3.571%	1,970,253	-75.000%
2022-09-21	0.026000	0.028000	0.027675	0.028000	+9.804%	1,305,930	-75.893%
2022-09-20	0.023500	0.025625	0.025500	0.025500	+10.870%	2,772,288	-73.529%
2022-09-16	0.022500	0.023000	0.022500	0.023000	+2.222%	2,145,690	-70.652%
2022-09-15	0.022500	0.022500	0.022500	0.022500	0.000%	877,473	-70.000%
2022-09-14	0.023000	0.023000	0.022500	0.022500	-2.174%	995,987	-70.000%
2022-09-13	0.021750	0.023000	0.021750	0.023000	+9.524%	1,852,991	-70.652%
2022-09-12	0.020250	0.021000	0.020250	0.021000	+3.704%	4,478,384	-67.857%
2022-09-09	0.020000	0.020250	0.020000	0.020250	+3.985%	999,032	-66.667%
2022-09-08	0.019000	0.019474	0.019474	0.019474	+2.495%	1,347,926	-65.338%
2022-09-07	0.019500	0.019500	0.019000	0.019000	-5.000%	187,994	-64.474%
2022-09-06	0.020000	0.020730	0.020000	0.020000	-1.088%	41,491	-66.250%
2022-09-05	0.020500	0.020220	0.020220	0.020220	-1.845%	54,776	-66.617%
2022-09-02	0.020500	0.020600	0.020600	0.020600	+0.488%	643,818	-67.233%
2022-09-01	0.021500	0.021500	0.020500	0.020500	-4.651%	953,930	-67.073%
2022-08-31	0.021000	0.021750	0.021000	0.021500	+2.381%	320,663	-68.605%
2022-08-30	0.021000	0.021000	0.021000	0.021000	0.000%	1,209,668	-67.857%
2022-08-26	0.021000	0.021000	0.021000	0.021000	0.000%	69,014	-67.857%
2022-08-25	0.021000	0.021000	0.021000	0.021000	0.000%	557,910	-67.857%
2022-08-24	0.021000	0.021000	0.020475	0.021000	0.000%	223,651	-67.857%
2022-08-23	0.020750	0.021450	0.021000	0.021000	-10.923%	415,085	-67.857%
2022-08-22	0.023000	0.023575	0.023575	0.023575	+2.500%	2,869,017	-71.368%
2022-08-19	0.024000	0.024600	0.023000	0.023000	-4.167%	691,196	-70.652%
2022-08-18	0.025000	0.026140	0.024000	0.024000	-5.882%	1,381,465	-71.875%
2022-08-17	0.027165	0.027165	0.025500	0.025500	-3.774%	1,004,135	-73.529%
2022-08-16	0.026000	0.026500	0.025625	0.026500	+6.000%	3,239,520	-74.528%
2022-08-15	0.026810	0.027500	0.024500	0.025000	-9.091%	1,536,628	-73.000%
2022-08-12	0.032490	0.032490	0.026250	0.027500	-17.910%	3,869,961	-75.455%
2022-08-11	0.030240	0.035000	0.028000	0.033500	+13.559%	11,358,571	-79.851%
2022-08-09	0.021500	0.029500	0.029500	0.029500	+37.209%	11,776,980	-77.119%
2022-08-08	0.016500	0.021500	0.016500	0.021500	+37.538%	3,938,808	-68.605%
2022-08-05	0.016000	0.015632	0.015632	0.015632	+4.213%	1,743,266	-56.819%
2022-08-03	0.014750	0.015000	0.014380	0.015000	+1.695%	566,872	-55.000%
2022-08-02	0.015250	0.015250	0.014500	0.014750	-3.279%	583,251	-54.237%
2022-08-01	0.016000	0.016000	0.015250	0.015250	0.000%	810,672	-55.738%
2022-07-29	0.015500	0.015500	0.015250	0.015250	-1.613%	643,448	-55.738%
2022-07-28	0.015500	0.015500	0.015500	0.015500	0.000%	745,924	-56.452%
2022-07-27	0.016400	0.016400	0.016400	0.015500	-3.125%	1,367,132	-56.452%
2022-07-26	0.015500	0.016000	0.016000	0.016000	0.000%	158,213	-57.813%
2022-07-25	0.016000	0.016810	0.016810	0.016000	-2.439%	403,637	-57.813%
2022-07-22	0.016000	0.016400	0.016400	0.016400	+2.500%	94,368	-58.841%
2022-07-21	0.016000	0.016000	0.016000	0.016000	0.000%	769,747	-57.813%
2022-07-20	0.015500	0.016000	0.015500	0.016000	+3.226%	1,020,885	-57.813%
2022-07-19	0.015500	0.015500	0.015500	0.015500	0.000%	718,533	-56.452%
2022-07-18	0.015500	0.015500	0.015500	0.015500	0.000%	223,590	-56.452%
2022-07-15	0.015500	0.015500	0.015500	0.015500	0.000%	134,659	-56.452%
2022-07-14	0.016000	0.016000	0.015500	0.015500	-4.615%	63,625	-56.452%
2022-07-13	0.016500	0.016500	0.016250	0.016250	-2.985%	970,378	-58.462%
2022-07-12	0.016750	0.016750	0.016750	0.016750	-1.471%	268,672	-59.701%
2022-07-11	0.016250	0.017000	0.016000	0.017000	+6.250%	1,557,250	-60.294%
2022-07-08	0.016658	0.016658	0.016000	0.016000	-1.538%	743,169	-57.813%
2022-07-07	0.015994	0.016658	0.015994	0.016250	0.000%	1,328,471	-58.462%
2022-07-06	0.016250	0.015842	0.015842	0.016250	0.000%	10,089	-58.462%
2022-07-05	0.016250	0.016250	0.016250	0.016250	0.000%	11,693	-58.462%
2022-07-04	0.016250	0.016658	0.016658	0.016250	0.000%	122,454	-58.462%
2022-07-01	0.016250	0.016250	0.015500	0.016250	0.000%	71,546	-58.462%
2022-06-30	0.016250	0.016250	0.016250	0.016250	-4.412%	237,718	-58.462%
2022-06-29	0.017000	0.017000	0.017000	0.017000	0.000%	22,782	-60.294%
2022-06-28	0.017000	0.017000	0.017000	0.017000	0.000%	61,068	-60.294%
2022-06-27	0.017000	0.017000	0.016500	0.017000	+1.493%	21,609	-60.294%
2022-06-24	0.016750	0.016750	0.016750	0.016750	0.000%	794,313	-59.701%
2022-06-23	0.017500	0.017500	0.016750	0.016750	-4.286%	14,344	-59.701%
2022-06-22	0.017500	0.017500	0.017500	0.017500	0.000%	11,605	-61.429%
2022-06-21	0.017500	0.017500	0.017500	0.017500	-2.778%	39,222	-61.429%
2022-06-20	0.018000	0.018450	0.018450	0.018000	0.000%	21,550	-62.500%
2022-06-17	0.016750	0.018000	0.016750	0.018000	+7.463%	1,190,881	-62.500%
2022-06-16	0.016750	0.016750	0.016250	0.016750	0.000%	1,110,534	-59.701%
2022-06-15	0.017500	0.017500	0.016750	0.016750	-4.286%	194,063	-59.701%
2022-06-14	0.018500	0.018500	0.017500	0.017500	-5.405%	2,345,302	-61.429%
2022-06-13	0.018500	0.018500	0.018500	0.018500	-5.128%	1,113,337	-63.514%
2022-06-08	0.019500	0.019500	0.019500	0.019500	0.000%	29,029	-65.385%
2022-06-07	0.021000	0.021000	0.019500	0.019500	-7.143%	206,220	-65.385%
2022-06-06	0.021000	0.021525	0.021525	0.021000	0.000%	324,883	-67.857%
2022-06-01	0.021000	0.021000	0.021000	0.021000	0.000%	374,447	-67.857%
2022-05-31	0.021000	0.021000	0.021000	0.021000	0.000%	41,321	-67.857%
2022-05-30	0.021000	0.021000	0.021000	0.021000	0.000%	97,652	-67.857%
2022-05-27	0.021000	0.021000	0.021000	0.021000	0.000%	64,345	-67.857%
2022-05-26	0.021000	0.021000	0.021000	0.021000	0.000%	22,316	-67.857%
2022-05-25	0.020000	0.021000	0.020000	0.021000	+5.000%	128,628	-67.857%
2022-05-24	0.021500	0.021500	0.020000	0.020000	-4.762%	586,916	-66.250%
2022-05-23	0.021000	0.021000	0.021000	0.021000	0.000%	85,768	-67.857%
2022-05-20	0.021000	0.021000	0.021000	0.021000	0.000%	263,763	-67.857%
2022-05-19	0.022550	0.022550	0.021000	0.021000	-4.545%	2,696,383	-67.857%
2022-05-18	0.022550	0.022550	0.022550	0.022000	0.000%	526,444	-69.318%
2022-05-17	0.022000	0.022500	0.021000	0.022000	0.000%	1,169,956	-69.318%
2022-05-16	0.021000	0.022000	0.021000	0.022000	+7.317%	2,020,940	-69.318%
2022-05-13	0.021500	0.021500	0.020500	0.020500	-4.651%	1,420,640	-67.073%
2022-05-12	0.022000	0.022000	0.021000	0.021500	+0.233%	830,303	-68.605%
2022-05-11	0.022000	0.021450	0.021450	0.021450	-2.500%	292,946	-68.531%
2022-05-10	0.022000	0.022000	0.022000	0.022000	0.000%	1,480,563	-69.318%
2022-05-09	0.024000	0.024000	0.022000	0.022000	-8.333%	860,704	-69.318%
2022-05-06	0.026000	0.026000	0.023250	0.024000	-8.571%	2,546,214	-71.875%
2022-05-05	0.024000	0.026250	0.023000	0.026250	+9.375%	1,581,487	-74.286%
2022-05-04	0.027500	0.027500	0.022750	0.024000	-27.820%	7,271,695	-71.875%
2022-05-03	0.035500	0.035500	0.033250	0.033250	-8.904%	2,007,899	-79.699%
2022-04-29	0.036500	0.036500	0.036500	0.036500	-1.351%	102,896	-81.507%
2022-04-28	0.037000	0.037000	0.037000	0.037000	0.000%	307,684	-81.757%
2022-04-27	0.037000	0.037000	0.037000	0.037000	0.000%	305,836	-81.757%
2022-04-26	0.037500	0.037500	0.036500	0.037000	-1.333%	781,386	-81.757%
2022-04-25	0.038250	0.038250	0.037500	0.037500	-1.961%	2,099,773	-82.000%
2022-04-22	0.038750	0.038750	0.037750	0.038250	-1.290%	2,238,263	-82.353%
2022-04-21	0.038750	0.038750	0.038750	0.038750	0.000%	1,693,218	-82.581%
2022-04-20	0.040000	0.040000	0.038750	0.038750	-3.125%	747,985	-82.581%
2022-04-19	0.040000	0.040000	0.038000	0.040000	-2.439%	753,793	-83.125%
2022-04-14	0.040500	0.041000	0.039000	0.041000	+1.235%	974,437	-83.537%
2022-04-13	0.040500	0.040500	0.040500	0.040500	0.000%	346,953	-83.333%
2022-04-12	0.040500	0.040500	0.039000	0.040500	0.000%	916,637	-83.333%
2022-04-11	0.039750	0.040500	0.037500	0.040500	+1.887%	771,931	-83.333%
2022-04-08	0.038750	0.039750	0.038750	0.039750	+2.581%	1,489,431	-83.019%
2022-04-07	0.038750	0.039465	0.039465	0.038750	+0.649%	281,558	-82.581%
2022-04-06	0.039250	0.038500	0.038500	0.038500	-2.495%	866,204	-82.468%
2022-04-05	0.040500	0.039485	0.039485	0.039485	-2.506%	190,512	-82.905%
2022-04-04	0.040000	0.040500	0.039000	0.040500	+1.250%	1,516,298	-83.333%
2022-04-01	0.040000	0.040000	0.040000	0.040000	0.000%	868,660	-83.125%
2022-03-31	0.038750	0.040000	0.037500	0.040000	+3.226%	835,604	-83.125%
2022-03-30	0.038750	0.038750	0.038750	0.038750	0.000%	519,491	-82.581%
2022-03-29	0.040000	0.040000	0.038000	0.038750	-1.899%	2,213,925	-82.581%
2022-03-28	0.038500	0.039500	0.038500	0.039500	+2.597%	8,039,120	-82.911%
2022-03-25	0.038500	0.039465	0.039465	0.038500	0.000%	1,027,910	-82.468%
2022-03-24	0.038500	0.038500	0.038500	0.038500	+1.316%	82,364	-82.468%
2022-03-23	0.038000	0.038000	0.038000	0.038000	+1.333%	341,187	-82.237%
2022-03-22	0.037000	0.037500	0.037000	0.037500	+1.351%	2,990,585	-82.000%
2022-03-21	0.037000	0.037000	0.036000	0.037000	+1.370%	58,448	-81.757%
2022-03-18	0.036500	0.036500	0.036500	0.036500	0.000%	52,406	-81.507%
2022-03-17	0.036500	0.036500	0.036500	0.036500	0.000%	494,290	-81.507%
2022-03-16	0.035500	0.037250	0.035500	0.036500	+2.817%	813,216	-81.507%
2022-03-15	0.036000	0.036000	0.034000	0.035500	-5.333%	2,977,231	-80.986%
2022-03-14	0.037500	0.037500	0.037500	0.037500	0.000%	866,831	-82.000%
2022-03-11	0.037000	0.037500	0.037000	0.037500	+1.351%	562,279	-82.000%
2022-03-10	0.038500	0.038500	0.036500	0.037000	-3.896%	1,149,690	-81.757%
2022-03-09	0.038500	0.038500	0.038500	0.038500	0.000%	1,386,401	-82.468%
2022-03-08	0.038000	0.038500	0.036000	0.038500	+1.316%	1,944,145	-82.468%
2022-03-07	0.038000	0.038000	0.038000	0.038000	0.000%	1,115,107	-82.237%
2022-03-04	0.038500	0.038500	0.037000	0.038000	-1.299%	1,011,568	-82.237%
2022-03-03	0.038500	0.040000	0.040000	0.038500	0.000%	711,679	-82.468%
2022-03-01	0.038500	0.037925	0.037925	0.038500	+4.054%	561,643	-82.468%
2022-02-28	0.037500	0.037500	0.037000	0.037000	-5.006%	848,080	-81.757%
2022-02-25	0.038000	0.038950	0.038950	0.038950	+2.500%	512,286	-82.670%
2022-02-24	0.038000	0.038000	0.038000	0.038000	-5.000%	1,021,735	-82.237%
2022-02-23	0.038250	0.040000	0.040000	0.040000	0.000%	1,788,783	-83.125%
2022-02-22	0.039000	0.040000	0.040000	0.040000	+1.266%	1,731,287	-83.125%
2022-02-21	0.040000	0.041000	0.039000	0.039500	-1.250%	2,381,678	-82.911%
2022-02-18	0.039700	0.040000	0.039500	0.040000	+2.564%	4,686,910	-83.125%
2022-02-17	0.039000	0.039000	0.039000	0.039000	0.000%	2,041,245	-82.692%
2022-02-16	0.039000	0.039000	0.039000	0.039000	0.000%	237,205	-82.692%
2022-02-15	0.038750	0.039000	0.038750	0.039000	+0.645%	3,480,912	-82.692%
2022-02-14	0.038750	0.038750	0.037500	0.038750	0.000%	1,396,168	-82.581%
2022-02-11	0.040750	0.040000	0.040000	0.038750	-4.908%	2,239,472	-82.581%
2022-02-10	0.038750	0.042500	0.038750	0.040750	+5.844%	6,610,935	-83.436%
2022-02-09	0.037500	0.038500	0.035000	0.038500	-0.645%	2,358,322	-82.468%
2022-02-08	0.037500	0.038750	0.035000	0.038750	+3.333%	5,285,825	-82.581%
2022-02-07	0.042500	0.041250	0.035000	0.037500	0.000%	9,566,388	-82.000%

.dark-mode .tDyps2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDyps2{ color: #333333; background-color: white; border: 2px solid #333333; }ARVARTEMIS RESOURCES LIMITEDstock LSE

ARV
ARTEMIS RESOURCES LIMITED
stock LSE