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% 15.75p 15.50p 16.00p 15.75p 15.75p 15.75p 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 - 55.90

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 201815.750.000.00%15.7516.250
23 Apr 201815.750.000.00%15.516.2538,264
20 Apr 201815.750.000.00%15.7515.8510,000
19 Apr 201815.75-0.25-1.56%15.7516.2575,000
18 Apr 2018160.000.00%1616.2510,000
17 Apr 2018160.000.00%15.7516.2563,960
16 Apr 201816+0.25+1.59%15.7516.2517,125
13 Apr 201815.750.000.00%15.2516.2546,455
12 Apr 201815.750.000.00%15.7516152,500
11 Apr 201815.75+0.75+5.00%14.7515.75310,709
10 Apr 2018150.000.00%14.7515.20
09 Apr 201815+0.10+0.67%14.7515.233,536
06 Apr 201814.90.000.00%14.7515.219,000
05 Apr 201814.90.000.00%14.915.12,000
04 Apr 201814.9+0.25+1.71%14.6514.9594,229
03 Apr 201814.650.000.00%14.51550,000
29 Mar 201814.65-0.35-2.33%14.2515214,532
28 Mar 201815+0.35+2.39%1415204,589
27 Mar 201814.65+0.40+2.81%14.2515218,271
26 Mar 201814.250.000.00%1414.5101,946
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1616.2515.515.843810k75k39k-0.25-1.56%
1 Month14.316.251415.24692k311k92k1.4510.14%
3 Months14.7516.251314.50331k1M144k16.78%
6 Months9.7516.25912.9577481M161k661.54%
1 Year716.256.62510.2826263M190k8.75125.00%
3 Years5.7516.254.1256.817015M320k10173.91%
5 Years7.87516.254.1256.776115M315k7.875100.00%
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:20180425 05:09:59