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
  +1.35p +10.38% 14.35p 14.00p 14.70p 14.35p 13.25p 13.25p 725,592 14:57:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 9.2 -1.8 -0.5 - 45.00

Artilium (ARTA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 201814.35+1.35+10.38%13.24999914.35725,592
16 Jan 201813+0.60+4.84%11.7513.15678,068
15 Jan 201812.399999-0.10-0.80%12.39999912.50
12 Jan 201812.5+0.25+2.04%12.24999912.5248,724
11 Jan 201812.249999+0.25+2.08%12.24999912.51,700
10 Jan 2018120.000.00%1212.3440,000
09 Jan 2018120.000.00%1212.249999431,234
08 Jan 2018120.000.00%1212.2499991,920
05 Jan 2018120.000.00%11.7512.2499992,940
04 Jan 2018120.000.00%1212.24999928,500
03 Jan 2018120.000.00%1212.2499996,032
02 Jan 201812-0.25-2.04%1212.3570,943
29 Dec 201712.249999+0.25+2.08%1212.24999914,480
28 Dec 201712+0.25+2.13%11.24999912.249999233,851
27 Dec 201711.75+0.13+1.08%11.512221,764
22 Dec 201711.625-0.13-1.06%11.511.750
21 Dec 201711.750.000.00%11.511.75269
20 Dec 201711.750.000.00%11.511.750
19 Dec 201711.750.000.00%11.511.7518,000
18 Dec 201711.75+0.25+2.17%11.511.75554,897
Download more Artilium Historical Data

Artilium (ARTA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week12.2514.3511.7512.58670726k274k2.117.14%
1 Month11.7514.3511.2512.31550726k140k2.622.13%
3 Months9.62514.359.511.33780736k149k4.72549.09%
6 Months7.87514.357.7259.618401M152k6.47582.22%
1 Year6.87514.356.3758.112903M173k7.475108.73%
3 Years714.354.1256.382205M265k7.35105.00%
5 Years8.37514.354.1256.622705M237k5.97571.34%
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:20180118 00:23:12