U.S. markets close in 29 minutes

Artemis Resources Limited (ARV.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
0.7750-0.0500 (-6.06%)
Al cierre: 04:10PM BST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20240.78500.90000.75000.77500.77502,733,816
08 may 20240.85000.90000.74700.82500.8250707,170
07 may 20240.85000.95000.80000.87500.8750285,695
03 may 20240.85000.90000.81500.89000.8900281,585
02 may 20240.87500.90000.82000.87500.8750594,221
01 may 20240.90000.94500.85000.87500.8750115,736
30 abr 20240.87500.95000.85000.90000.900092,449
29 abr 20240.90000.95000.85000.87500.8750218,006
26 abr 20240.90000.95000.85000.86000.860060,393
25 abr 20240.90000.95000.85000.90000.900027,714
24 abr 20240.90000.94900.85100.90000.9000304,051
23 abr 20240.90000.95000.85000.90000.900076,135
22 abr 20240.90000.94900.85100.90000.90001,875,091
19 abr 20240.92501.00000.85100.90000.9000255,121
18 abr 20240.92500.95500.85200.92500.92503,037,080
17 abr 20240.92501.00000.85000.92500.9250288,327
16 abr 20240.92500.95500.85000.92500.9250382,718
15 abr 20240.92500.95500.85200.92500.9250438,803
12 abr 20240.90001.00000.80000.92500.9250515,746
11 abr 20240.90001.00000.80000.90000.90004,160,880
10 abr 20240.90001.00000.80000.90000.9000672,850
09 abr 20240.90001.05000.81501.05001.05001,533,693
08 abr 20240.95001.05000.81501.04001.0400661,937
05 abr 20240.95001.04000.85200.95000.9500613,854
04 abr 20240.95001.04000.85200.95000.9500506,699
03 abr 20240.90001.04000.80000.95000.9500431,214
02 abr 20240.85000.90000.81500.85000.8500624,828
28 mar 20240.87500.94500.80000.85000.8500165,328
27 mar 20240.95001.00000.85000.87500.8750438,030
26 mar 20240.95000.94500.85200.95000.9500292,032
25 mar 20240.95000.94500.85200.95000.9500382,183
22 mar 20240.95001.05000.85000.95000.950089,615
21 mar 20240.92501.00000.85000.95000.9500235,316
20 mar 20240.92501.00000.85000.90000.900059,933
19 mar 20240.92500.99900.85200.92500.9250195,519
18 mar 20240.90001.00000.85000.92500.92504,484,429
15 mar 20240.92500.95000.85000.90000.9000280,426
14 mar 20240.92501.05000.85000.95000.9500919,633
13 mar 20240.95001.02000.85000.92500.9250260,390
12 mar 20240.92501.05000.85000.95000.9500357,866
11 mar 20240.95001.02000.85200.92500.92501,239,510
08 mar 20240.95001.04000.85200.95000.9500535,206
07 mar 20240.92501.00000.80100.85000.85002,076,467
06 mar 20240.87501.00000.80000.92500.92501,793,344
05 mar 20240.82500.90000.75000.82500.8250131,198
04 mar 20240.85000.90000.75000.82500.8250667,692
01 mar 20240.85000.84400.80000.85000.8500619,960
29 feb 20240.85000.90000.80000.85000.8500326,308
28 feb 20240.85000.90000.80000.85000.85001,289,896
27 feb 20240.85000.89900.81800.85000.8500144,178
26 feb 20240.85000.89900.81800.85000.8500812,076
23 feb 20240.85000.89900.83000.85000.8500758,900
22 feb 20240.90001.00000.80000.85000.8500573,830
21 feb 20240.90001.00000.80000.90000.9000631,006
20 feb 20240.90001.00000.80000.90000.9000292,242
19 feb 20240.90000.92500.86600.90000.90003,075,266
16 feb 20240.90000.92500.86600.90000.90001,096,764
15 feb 20240.95001.00000.80000.99000.9900957,939
14 feb 20240.95001.00000.90000.95000.95001,184,096
13 feb 20241.45001.50000.82600.95000.95008,760,366
12 feb 20241.40002.00001.40001.57501.575014,941,929
09 feb 20240.85001.70000.80201.50001.500025,005,524
08 feb 20240.82500.82300.80000.82500.8250464,999
07 feb 20240.82500.85000.80000.82500.8250724,697
06 feb 20240.82500.85000.80100.82500.8250655,934
05 feb 20240.82500.90000.80000.85000.85001,816,839
02 feb 20240.77500.80000.75000.77500.7750997,902
01 feb 20240.85000.89900.76000.77500.77501,074,430
31 ene 20240.85000.90000.81600.85000.8500334,270
30 ene 20240.82500.90600.80000.85000.8500120,182
29 ene 20240.82500.85000.80100.82500.8250425,686
26 ene 20240.82500.85000.80500.82500.8250162,848
25 ene 20240.85000.89900.80500.82500.825056,593
24 ene 20240.85000.90000.81000.85000.8500143,868
23 ene 20240.85000.90000.81000.85000.8500456,554
22 ene 20240.92500.95000.85200.87500.8750648,938
19 ene 20240.95001.00000.90000.95000.950056,593
18 ene 20241.00001.00000.90000.95000.9500134,989
17 ene 20241.05001.00000.92000.95000.9500585,493
16 ene 20241.05001.10001.02001.05001.050094,471
15 ene 20241.00201.15001.00201.05001.0500352,580
12 ene 20241.12501.11001.10001.12501.1250101,711
11 ene 20241.12501.11001.10001.12501.125017,985
10 ene 20241.12501.11101.10101.12501.1250149,478
09 ene 20241.12501.11201.10101.12501.125031,884
08 ene 20241.12501.15001.10001.12501.1250140,211
05 ene 20241.12501.12301.10001.12501.1250105,564
04 ene 20241.12501.12301.10001.12501.125033,006
03 ene 20241.12501.12501.01501.12501.1250250,003
02 ene 20241.12501.13701.10001.12501.1250607,538
29 dic 20231.12501.15001.10101.12501.125020,202
28 dic 20231.12501.15001.10101.12501.1250804,974
27 dic 20231.12501.15001.10101.12501.1250310,828
22 dic 20231.12501.15001.10101.12501.125047,953
21 dic 20231.12501.15001.10101.12501.1250357,030
20 dic 20231.12501.15001.10001.12501.1250222,008
19 dic 20231.12501.17501.10101.17501.175077,178
18 dic 20231.12501.15001.10101.12501.1250414,164
15 dic 20231.12501.15001.02001.02001.0200266,482
14 dic 20231.12501.13801.10001.12501.1250297,674
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...