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 - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 8.0 -1.4 -0.5 - 20.92

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 20176.75-0.13-1.82%6.756.8750005380,000
21 Feb 20176.8750005+0.13+1.85%6.7571,102,621
20 Feb 20176.750.000.00%6.7570
17 Feb 20176.750.000.00%6.756.87500050
16 Feb 20176.750.000.00%6.756.87500050
15 Feb 20176.750.000.00%6.75776,500
14 Feb 20176.750.000.00%6.756.87500050
13 Feb 20176.750.000.00%6.756.875000550,000
10 Feb 20176.750.000.00%6.757110,500
09 Feb 20176.750.000.00%6.756.9300,000
08 Feb 20176.750.000.00%6.56.75128,951
07 Feb 20176.750.000.00%6.756.875000526,064
06 Feb 20176.750.000.00%6.756.875000520,000
03 Feb 20176.750.000.00%6.756.8750005400,000
02 Feb 20176.750.000.00%6.756.87500050
01 Feb 20176.75-0.13-1.82%6.756.8750005386,209
31 Jan 20176.87500050.000.00%6.87500056.87500050
30 Jan 20176.8750005+0.25+3.77%6.37500056.87500051,171,379
27 Jan 20176.6249995-0.03-0.38%6.46.651,600,000
26 Jan 20176.65-0.13-1.85%6.46.775350,000
25 Jan 20176.775+0.03+0.37%6.56.87500051,800,000
24 Jan 20176.750.000.00%6.75747,919
23 Jan 20176.750.000.00%6.7571,428
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.757.000.000.000001M297k0.00-
1 Month6.7757.000.000.000002M305k-0.025-0.37%
3 Months6.6257.000.000.000002M319k0.1251.89%
6 Months5.6257.000.000.000005M371k1.12520.00%
1 Year5.1257.000.000.000005M295k1.62531.71%
3 Years6.8757.250.000.000005M277k-0.125-1.82%
5 Years11.5012.500.000.000005M235k-4.75-41.30%
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:40 V: D:20170223 07:08:38