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% 14.25p 14.00p 14.50p 14.25p 14.25p 14.25p 0 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 - 50.57

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201814.2499990.000.00%1414.2499990
22 Feb 201814.249999+0.15+1.06%13.514.24999915,000
21 Feb 201814.10.000.00%13.84999914.24999970,000
20 Feb 201814.10.000.00%13.84999914.2499990
19 Feb 201814.1-0.15-1.05%13.84999914.24999985,000
16 Feb 201814.2499990.000.00%14.1514.24999928,000
15 Feb 201814.249999+0.50+3.64%13.7514.249999100,000
14 Feb 201813.750.000.00%13.7514.2499990
13 Feb 201813.75-0.15-1.08%13.7514.24999915,000
12 Feb 201813.899999-0.25-1.77%13.8999991570,259
09 Feb 201814.150.000.00%14.151527,920
08 Feb 201814.15-0.10-0.70%13.89999914.526,100
07 Feb 201814.249999+0.65+4.78%1314.3230,000
06 Feb 201813.6-0.40-2.86%13.514295,858
05 Feb 201814-0.25-1.75%1414.5131,407
02 Feb 201814.2499990.000.00%1414.510,000
01 Feb 201814.249999-0.35-2.40%14.24999914.699999239,187
31 Jan 201814.6-0.15-1.02%14.24999914.75160,000
30 Jan 201814.750.000.00%14.3515.249999203,989
29 Jan 201814.750.000.00%1414.89999929,279
26 Jan 201814.75-0.10-0.67%14.7515.24999961,500
25 Jan 201814.8499990.000.00%1414.8499990
24 Jan 201814.8499990.000.00%13.7515.249999453,451
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week14.2514.2513.514.132615k85k50k0-
1 Month14.8515.251314.164910k421k107k-0.6-4.04%
3 Months11.7515.2511.2513.253748726k151k2.521.28%
6 Months7.87515.257.7510.6706261M187k6.37580.95%
1 Year6.7515.256.58.993113M209k7.5111.11%
3 Years6.37515.254.1256.523815M333k7.875123.53%
5 Years8.87515.254.1256.672715M323k5.37560.56%
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:20180224 10:27:53