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% 11.75p 11.50p 12.00p 11.75p 11.75p 11.75p 20,000 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 9.2 -1.8 -0.5 - 36.85

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 201711.750.000.00%11.511.7520,000
21 Nov 201711.75+0.25+2.17%11.511.75189,471
20 Nov 201711.50.000.00%11.511.57,948
17 Nov 201711.50.000.00%11.24999911.7538,345
16 Nov 201711.50.000.00%11.24999911.517,634
15 Nov 201711.5+0.50+4.55%1111.526,273
14 Nov 201711-0.75-6.38%1111.7555,000
13 Nov 201711.75+0.25+2.17%11.511.75271,089
10 Nov 201711.5+0.25+2.22%10.7511.5194,889
09 Nov 201711.249999+0.25+2.27%10.511.249999736,220
08 Nov 201711+0.50+4.76%10.251110,000
07 Nov 201710.50.000.00%10.2510.548,000
06 Nov 201710.50.000.00%10.2510.5108,511
03 Nov 201710.50.000.00%10.2510.5190,291
02 Nov 201710.50.000.00%10.2510.51,274
01 Nov 201710.50.000.00%10.2510.625395,991
31 Oct 201710.5+0.75+7.69%9.7510.625439,973
30 Oct 20179.75+0.13+1.30%9.62510588,528
27 Oct 20179.6250.000.00%9.6259.7557,009
26 Oct 20179.6250.000.00%9.6259.75100,000
25 Oct 20179.625+0.63+6.94%9.59.750
24 Oct 20179-0.75-7.69%99.75100,000
23 Oct 20179.750.000.00%9.7510239,498
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week11.511.751111.66948k189k56k0.252.17%
1 Month9.62511.759.510.60460736k194k2.12522.08%
3 Months7.87511.757.759.073001M200k3.87549.21%
6 Months7.12511.756.758.496901M152k4.62564.91%
1 Year6.62511.756.257.401703M217k5.12577.36%
3 Years611.754.1256.269905M274k5.7595.83%
5 Years8.511.754.1256.564205M237k3.2538.24%
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:20171123 02:03:04