livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Artilium - (ARTA) share price history


Artilium share priceARTA share price tradesARTA Fundamentals watchlistADD to watchlist
Artilium - (ARTA) share price history
Date Open High Low Close Volume
06/07/2020 360.00 360.00 334.00 334.00 1,700
03/07/2020 320.00 364.00 320.00 358.00 6,800
02/07/2020 320.00 322.00 320.00 320.00 7,400
01/07/2020 368.00 368.00 344.00 344.00 3,200
30/06/2020 318.00 368.00 318.00 368.00 2,300
29/06/2020 358.00 358.00 336.00 336.00 1,100
26/06/2020 360.00 370.00 354.00 358.00 4,300
25/06/2020 398.00 402.00 380.00 380.00 4,300
24/06/2020 400.00 400.00 400.00 400.00 300
19/06/2020 400.00 400.00 400.00 400.00 100
18/06/2020 358.00 398.00 334.00 366.00 13,500
17/06/2020 358.00 358.00 358.00 358.00 100
16/06/2020 282.00 370.00 282.00 300.00 15,400
15/06/2020 296.00 296.00 296.00 296.00 100
12/06/2020 318.00 318.00 318.00 318.00 100
11/06/2020 338.00 338.00 338.00 338.00 100
09/06/2020 382.00 382.00 382.00 382.00 200
05/06/2020 410.00 410.00 410.00 410.00 300
29/05/2020 410.00 410.00 410.00 410.00 200
28/05/2020 408.00 410.00 408.00 410.00 5,000
27/05/2020 410.00 410.00 390.00 408.00 2,200
26/05/2020 438.00 438.00 410.00 410.00 9,800
28/09/2018 22.00 22.80 21.70 22.80 1,003,000
27/09/2018 22.00 22.50 22.00 22.40 427,500
26/09/2018 21.60 23.00 21.35 22.00 731,731
25/09/2018 21.60 22.00 20.62 22.00 840,647
24/09/2018 21.00 22.00 20.60 21.40 728,279
21/09/2018 20.50 21.70 20.25 21.00 79,789
20/09/2018 20.50 21.00 20.00 20.50 1,383,500
19/09/2018 21.00 21.90 20.00 21.00 1,676,025

Artilium - (ARTA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z