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
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
18/09/2018 21.00 21.60 20.00 21.00 1,015,040
17/09/2018 21.00 21.60 20.10 21.00 327,130
14/09/2018 21.00 21.60 21.00 21.60 203,500
13/09/2018 20.40 21.00 19.65 21.00 205,000
12/09/2018 20.40 21.00 20.40 20.40 25,000
11/09/2018 20.40 21.00 20.40 20.40 25,000
10/09/2018 20.40 20.40 19.62 20.40 7,033
07/09/2018 20.40 20.40 19.60 19.60 52,316
05/09/2018 20.40 20.50 19.60 20.40 254,000
03/09/2018 20.40 21.10 20.40 20.40 71,673
31/08/2018 20.40 20.90 20.11 20.40 65,699
30/08/2018 20.00 20.76 19.60 20.20 4,764
29/08/2018 19.80 20.20 19.25 20.00 224,830
24/08/2018 19.80 19.80 19.00 19.00 217,700
23/08/2018 20.00 20.00 19.00 19.40 130,000
22/08/2018 20.00 20.50 19.50 19.80 89,554
21/08/2018 20.00 20.00 20.00 20.00 0
20/08/2018 20.00 20.00 20.00 20.00 0
17/08/2018 19.70 20.00 19.70 20.00 33,000
16/08/2018 20.20 20.20 19.50 20.00 225,000
15/08/2018 20.20 20.20 19.50 20.20 28,958
14/08/2018 20.20 20.20 19.50 20.20 83

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

Top Shares pages

More share features

POPULAR Share Prices