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 0.00 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 - 21.79

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 201770.000.00%6.875000475,000
21 Apr 201770.000.00%6.875000470
20 Apr 20177+0.20+2.94%6.8750004768,000
19 Apr 20176.8000001-0.20-2.86%6.80000017550,000
18 Apr 201770.000.00%6.875000470
13 Apr 201770.000.00%6.875000470
12 Apr 20177+0.12+1.82%6.8750004710,000
11 Apr 20176.87500040.000.00%6.87500047104,500
10 Apr 20176.87500040.000.00%6.62499956.87500041,000
07 Apr 20176.87500040.000.00%6.7570
06 Apr 20176.87500040.000.00%6.7571,212,500
05 Apr 20176.87500040.000.00%6.8750004786,049
04 Apr 20176.87500040.000.00%6.757500,169
03 Apr 20176.87500040.000.00%6.875000470
31 Mar 20176.8750004-0.13-1.79%6.7571,300,000
30 Mar 20177+0.25+3.70%6.757679,000
29 Mar 20176.750.000.00%6.62499956.755,195
28 Mar 20176.750.000.00%6.62499956.750
27 Mar 20176.750.000.00%6.7570
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7.007.006.800.00000550k125k0.00-
1 Month6.757.006.6250.000001M251k0.253.70%
3 Months6.8757.006.500.000002M185k0.1251.82%
6 Months6.3757.006.000.000005M334k0.6259.80%
1 Year5.507.005.000.000005M288k1.5027.27%
3 Years6.507.254.1250.000005M283k0.507.69%
5 Years10.5011.004.1250.000005M237k-3.50-33.33%
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:20170425 16:19:46