Share Name Share Symbol Market Type Share ISIN Share Description
Artilium LSE:ARTA London Ordinary Share GB00B1L7NQ30 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 7.00p 6.75p 7.25p 7.00p 7.00p 7.00p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 8.0 -1.4 -0.5 - 21.79

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 201770.000.00%6.7570
24 May 20177-0.13-1.75%6.87500047.1249995750,310
23 May 20177.1249995+0.25+3.64%6.757.1249995151,000
22 May 20176.87500040.000.00%6.8750004715,656
19 May 20176.87500040.000.00%6.87500047192,000
18 May 20176.87500040.000.00%6.87500046.87500040
17 May 20176.87500040.000.00%6.87500046.87500040
16 May 20176.87500040.000.00%6.756.875000450,000
15 May 20176.87500040.000.00%6.875000470
12 May 20176.87500040.000.00%6.875000470
11 May 20176.87500040.000.00%6.87500046.875000410,000
10 May 20176.8750004-0.13-1.79%6.624999572,790,460
09 May 201770.000.00%6.8750004772,906
08 May 201770.000.00%7717,309
05 May 201770.000.00%770
04 May 201770.000.00%6.875000470
03 May 201770.000.00%770
02 May 201770.000.00%6.875000470
28 Apr 201770.000.00%6.875000470
27 Apr 201770.000.00%6.87500047591
26 Apr 201770.000.00%6.87500047150,000
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.8757.1256.750.00000750k222k0.1251.82%
1 Month77.1256.6250.000003M213k0-
3 Months6.757.1256.50.000003M198k0.253.70%
6 Months6.6257.1256.250.000003M276k0.3755.66%
1 Year5.8757.12550.000005M273k1.12519.15%
3 Years6.1257.254.1250.000005M288k0.87514.29%
5 Years9.625114.1250.000005M235k-2.625-27.27%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20170526 16:56:46