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% 8.00p 7.75p 8.25p 8.10p 7.875p 8.00p 205,000 14:00:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 8.0 -1.4 -0.5 - 25.09

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 201780.000.00%7.87500048.1000003205,000
21 Sep 201780.000.00%7.87500048.125175,000
20 Sep 201780.000.00%88.1250
19 Sep 201780.000.00%7.7580
18 Sep 201780.000.00%7.75894,000
15 Sep 201780.000.00%7.87500048.125400,000
14 Sep 201780.000.00%7.7580
13 Sep 201780.000.00%7.758.125100,000
12 Sep 201780.000.00%7.7582,550
11 Sep 201780.000.00%7.758.125495,000
08 Sep 201780.000.00%7.758.1255,966
07 Sep 201780.000.00%7.97500038.1251,000
06 Sep 201780.000.00%7.758.125180,000
05 Sep 201780.000.00%7.758.12526,000
04 Sep 201780.000.00%7.97500038.125179,874
01 Sep 20178-0.13-1.54%7.758.1999998375,000
31 Aug 20178.1250.000.00%7.758.1999998100,000
30 Aug 20178.125+0.25+3.17%7.758.125200,000
29 Aug 20177.87500040.000.00%7.87500048.125392,790
25 Aug 20177.87500040.000.00%7.87500048.1250
24 Aug 20177.87500040.000.00%7.758.125199,849
23 Aug 20177.87500040.000.00%7.87500048.1250
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week88.1257.758.00000400k134k0-
1 Month7.8758.27.757.99570495k144k0.1251.59%
3 Months7.3758.27.1257.86860925k117k0.6258.47%
6 Months6.758.26.6257.300703M144k1.2518.52%
1 Year6.1258.25.756.833905M242k1.87530.61%
3 Years5.758.24.1256.114605M274k2.2539.13%
5 Years9.6259.6254.1256.529405M235k-1.625-16.88%
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:30 V: D:20170923 20:12:11