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% 6.75p 6.50p 7.00p 6.75p 6.75p 6.75p 28,500.00 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 - 20.66

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20166.750.000.00%6.756.7528,500
01 Dec 20166.75+0.13+1.89%6.6256.750
30 Nov 20166.625-0.13-1.85%6.6256.75200,000
29 Nov 20166.75-0.25-3.57%6.6256.8751,887,419
28 Nov 20167+0.30+4.48%6.57798,662
25 Nov 20166.7+0.08+1.13%6.6256.751,311,405
24 Nov 20166.6250.000.00%6.6256.751,250,000
23 Nov 20166.6250.000.00%6.6256.75720,000
22 Nov 20166.625+0.13+1.92%6.626.751,386,193
21 Nov 20166.5-0.13-1.89%6.56.75561,506
18 Nov 20166.625-0.13-1.85%6.6256.86600,000
17 Nov 20166.75+0.13+1.89%6.56.75400,000
16 Nov 20166.6250.000.00%6.6256.750
15 Nov 20166.6250.000.00%6.6256.8633,800
14 Nov 20166.6250.000.00%6.56.6250
11 Nov 20166.6250.000.00%6.6256.750
10 Nov 20166.6250.000.00%6.6256.750
09 Nov 20166.6250.000.00%6.6256.62535,000
08 Nov 20166.6250.000.00%6.6256.75315,000
07 Nov 20166.6250.000.00%6.56.625840,100
04 Nov 20166.6250.000.00%6.6256.75210,000
03 Nov 20166.625+0.13+1.92%6.56.75100,000
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.6257.006.506.776002M839k0.131.89%
1 Month6.6257.006.506.683202M527k0.131.89%
3 Months5.8757.005.756.430005M438k0.8814.89%
6 Months5.8757.005.006.206905M271k0.8814.89%
1 Year5.007.004.505.799005M292k1.7535.00%
3 Years7.258.104.1256.044705M279k-0.50-6.90%
5 Years8.0012.504.1256.764705M225k-1.25-15.63%
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:35 V: D:20161203 09:41:42