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% 7.875p 7.75p 8.00p 7.875p 7.875p 7.875p 389,000 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 - 24.51

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 20177.87500040.000.00%7.87500047.8750004120,000
20 Jul 20177.87500040.000.00%7.757.87500040
19 Jul 20177.87500040.000.00%7.87500047.875000413,062
18 Jul 20177.87500040.000.00%7.757.87500040
17 Jul 20177.87500040.000.00%7.757.875000460,000
14 Jul 20177.8750004+0.38+5.00%7.37500047.8750004372,955
13 Jul 20177.50.000.00%7.257.6249995104
12 Jul 20177.50.000.00%7.37500047.550,000
11 Jul 20177.50.000.00%7.257.551,000
10 Jul 20177.50.000.00%7.37500047.50
07 Jul 20177.50.000.00%7.37500047.50
06 Jul 20177.50.000.00%7.257.6249995550,000
05 Jul 20177.50.000.00%7.257.5124,500
04 Jul 20177.5-0.10-1.32%7.37500047.520,000
03 Jul 20177.5999999+0.10+1.33%7.257.599999910,000
30 Jun 20177.5+0.12+1.69%7.12499957.5785,000
29 Jun 20177.37500040.000.00%7.12499957.3750004100,000
28 Jun 20177.37500040.000.00%7.12499957.37500040
27 Jun 20177.37500040.000.00%7.12499957.37500040
26 Jun 20177.37500040.000.00%7.12499957.3750004921
23 Jun 20177.3750004-0.13-1.67%7.12499957.37500040
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7.57.8757.3750.00000389k89k0.3755.00%
1 Month7.3757.8757.1250.00000785k107k0.56.78%
3 Months77.8756.6250.000003M141k0.87512.50%
6 Months6.757.8756.3750.000003M190k1.12516.67%
1 Year5.3757.87550.000005M260k2.546.51%
3 Years6.1257.8754.1250.000005M280k1.7528.57%
5 Years9.759.8754.1250.000005M234k-1.875-19.23%
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:42 V: D:20170723 20:54:27