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% 21.00p 20.00p 21.00p 21.30p 20.20p 21.00p 1,676,025 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 9.2 -1.8 -0.5 - 74.58

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2018210.000.00%2121.81,015,040
17 Sep 201821-0.60-2.78%20.521.8327,130
14 Sep 201821.6+0.60+2.86%19.521.6203,500
13 Sep 201821+0.60+2.94%19.521205,000
12 Sep 201820.40.000.00%19.521.225,000
11 Sep 201820.40.000.00%20.421.225,000
10 Sep 201820.4+0.80+4.08%19.520.87,033
07 Sep 201819.6-0.80-3.92%19.620.952,316
06 Sep 201820.40.000.00%20.220.90
05 Sep 201820.40.000.00%20.420.4254,000
04 Sep 201820.40.000.00%20.421.20
03 Sep 201820.40.000.00%19.521.271,673
31 Aug 201820.4+0.20+0.99%2021.165,699
30 Aug 201820.2+0.20+1.00%19.620.84,764
29 Aug 201820+0.20+1.01%19.520.3224,830
28 Aug 201819.8+0.80+4.21%19.520.3306,164
24 Aug 201819-0.40-2.06%1919.8167,700
23 Aug 201819.4-0.40-2.02%19.42060,000
22 Aug 201819.8-0.20-1.00%19.820.489,554
21 Aug 2018200.000.00%2020.40
20 Aug 2018200.000.00%19.520.30
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week20.421.819.521.060325k2M355k0.62.94%
1 Month2021.81920.56355k2M183k15.00%
3 Months18.521.817.520.0063832M146k2.513.51%
6 Months14.421.81418.073712M138k6.645.83%
1 Year821.87.7514.143412M164k13162.50%
3 Years5.87521.84.1257.800215M287k15.125257.45%
5 Years821.84.1257.193515M307k13162.50%
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:41 V: D:20180919 20:41:45