Artemis Resources Limited Historical Data - ARV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Artemis Resources Limited (ARV)
Artemis Resources Limited (ARV) Historical

Artemis Resources Limited (ARV)

0.625

0.00

(0.00%)

Closed July 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.625	0.675	0.625	161283	0.625	DE
4	-0.1	-13.7931034483	0.725	0.725	0.6	298374	0.63925268	DE
12	-0.3	-32.4324324324	0.925	0.925	0.6	402162	0.76006672	DE
26	-0.5	-44.4444444444	1.125	1.95	0.6	904330	1.09607466	DE
52	-0.475	-43.1818181818	1.1	2.1	0.6	984282	1.22768163	DE
156	-3.625	-85.2941176471	4.25	4.25	0.6	1070670	1.84600825	DE
260	-3.625	-85.2941176471	4.25	4.25	0.6	1070670	1.84600825	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720629000	0.625	0	0.00	0.625	0.625	0.625	205221
1720542600	0.625	0	0.00	0.625	0.625	0.625	42033
1720456200	0.625	0	0.00	0.625	0.625	0.625	214162
1720197000	0.625	0	0.00	0.625	0.625	0.625	49340
1720110600	0.625	0	0.00	0.625	0.675	0.625	295657
1720024200	0.625	0	0.00	0.625	0.625	0.625	120500
1719937800	0.625	0	0.00	0.625	0.625	0.625	44519
1719851400	0.625	0	0.00	0.625	0.625	0.625	22759
1719592200	0.625	0.025	4.17	0.625	0.625	0.625	175063
1719505800	0.6	-0.05	-7.69	0.65	0.65	0.6	1246832
1719419400	0.65	0	0.00	0.65	0.65	0.65	198161
1719333000	0.65	0	0.00	0.65	0.65	0.65	445411
1719246600	0.65	0	0.00	0.65	0.65	0.65	4219
1718987400	0.65	-0.075	-10.34	0.725	0.725	0.625	2537758
1718901000	0.725	0	0.00	0.725	0.725	0.725	4980
1718814600	0.725	0	0.00	0.725	0.725	0.725	133884
1718728200	0.725	0	0.00	0.725	0.725	0.725	5922
1718641800	0.725	0	0.00	0.725	0.725	0.725	158162
1718382600	0.725	0	0.00	0.725	0.725	0.725	58342
1718296200	0.725	0	0.00	0.725	0.725	0.725	4557
1718209800	0.725	-0.041	-5.35	0.725	0.725	0.725	1335501
1718123400	0.766	-0.009	-1.16	0.75	0.775	0.725	495140
1718037000	0.775	0	0.00	0.775	0.775	0.775	52434
1717777800	0.775	0	0.00	0.775	0.775	0.775	233136
1717691400	0.775	0	0.00	0.775	0.775	0.775	17130
1717605000	0.775	0	0.00	0.775	0.775	0.775	349214
1717518600	0.775	0	0.00	0.775	0.775	0.775	261786
1717432200	0.775	0	0.00	0.775	0.775	0.775	43683
1717173000	0.775	0	0.00	0.775	0.775	0.775	22893
1717086600	0.775	0	0.00	0.775	0.775	0.775	168612
1717000200	0.775	0	0.00	0.775	0.775	0.775	6930
1716913800	0.775	0	0.00	0.775	0.775	0.775	985493
1716568200	0.775	0	0.00	0.775	0.775	0.775	464578
1716481800	0.775	0	0.00	0.775	0.775	0.775	74003
1716395400	0.775	0	0.00	0.775	0.775	0.775	832133
1716309000	0.775	0	0.00	0.775	0.775	0.775	229304
1716222600	0.775	0	0.00	0.775	0.775	0.775	112169
1715963400	0.775	0	0.00	0.775	0.775	0.775	186756
1715877000	0.775	0	0.00	0.775	0.775	0.775	127760
1715790600	0.775	0	0.00	0.775	0.775	0.775	81886
1715704200	0.775	-0.015	-1.90	0.775	0.775	0.775	888015
1715617800	0.79	0.015	1.94	0.775	0.79	0.775	290286
1715358600	0.775	0	0.00	0.75	0.775	0.75	2434806
1715272200	0.775	-0.05	-6.06	0.825	0.825	0.775	2733816
1715185800	0.825	-0.05	-5.71	0.85	0.85	0.825	707170
1715099400	0.875	-0.015	-1.69	0.85	0.875	0.85	285695
1714753800	0.89	0.015	1.71	0.85	0.89	0.85	281585
1714667400	0.875	0	0.00	0.875	0.875	0.875	594221
1714581000	0.875	-0.025	-2.78	0.9	0.9	0.875	115736
1714494600	0.9	0.025	2.86	0.875	0.9	0.875	92449
1714408200	0.875	0.015	1.74	0.9	0.9	0.875	218006
1714149000	0.86	-0.04	-4.44	0.9	0.9	0.85	60393
1714062600	0.9	0	0.00	0.9	0.9	0.9	27714
1713976200	0.9	0	0.00	0.9	0.9	0.9	304051
1713889800	0.9	0	0.00	0.9	0.9	0.9	76135
1713803400	0.9	0	0.00	0.9	0.9	0.9	1875091
1713544200	0.9	-0.025	-2.70	0.925	0.925	0.9	255121
1713457800	0.925	0	0.00	0.925	0.925	0.925	37080
1713371400	0.925	0	0.00	0.925	0.925	0.925	288327
1713285000	0.925	0	0.00	0.925	0.925	0.85	337718
1713198600	0.925	0	0.00	0.925	0.925	0.925	438803
1712939400	0.925	0.025	2.78	0.9	0.925	0.9	515746
1712853000	0.9	0	0.00	0.9	0.9	0.9	4160880

Artemis Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions