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% 18.50p 18.00p 19.00p 18.50p 18.25p 18.50p 400 14:00:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 9.2 -1.8 -0.5 - 65.65

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 201818.50.000.00%17.518.5400
19 Jul 201818.50.000.00%18.2518.51,401
18 Jul 201818.50.000.00%17.7518.50
17 Jul 201818.50.000.00%1818.538,903
16 Jul 201818.50.000.00%17.7518.541,801
13 Jul 201818.50.000.00%18.2518.57,621
12 Jul 201818.5+0.50+2.78%17.7518.5102,999
11 Jul 201818-0.50-2.70%1818.586,000
10 Jul 201818.50.000.00%17.7518.5134,000
09 Jul 201818.50.000.00%181979,041
06 Jul 201818.50.000.00%1818.5200
05 Jul 201818.50.000.00%17.7518.5425,092
04 Jul 201818.50.000.00%17.7518.50
03 Jul 201818.50.000.00%17.7518.5201,000
02 Jul 201818.50.000.00%1818.52,250
29 Jun 201818.50.000.00%1818.520,458
28 Jun 201818.50.000.00%1818.50
27 Jun 201818.50.000.00%1818.581,883
26 Jun 201818.50.000.00%1818.5180,244
25 Jun 201818.5-0.25-1.33%1818.75129,041
22 Jun 201818.750.000.00%1818.7526,146
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week18.518.517.7518.50001k42k22k0-
1 Month18.751917.7518.4766200425k92k-0.25-1.33%
3 Months15.751915.7517.72321425k104k2.7517.46%
6 Months14.75191315.727411M130k3.7525.42%
1 Year7.875197.72512.202111M162k10.625134.92%
3 Years6194.1257.263315M295k12.5208.33%
5 Years8.125194.1256.930415M306k10.375127.69%
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:43 V: D:20180722 22:07:18