livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Artilium - (ARTA) share price history

Artilium share priceARTA share price tradesARTA news tradesARTA trades watchlistADD to watchlist
Artilium - (ARTA) share price history
Date Open High Low Close Volume
18/01/2018 14.50 15.00 14.50 14.90 255,024
17/01/2018 13.80 14.35 13.80 14.35 725,592
16/01/2018 12.00 13.00 12.00 13.00 678,068
15/01/2018 12.40 12.50 12.40 12.40 0
12/01/2018 12.25 12.50 12.13 12.50 118,224
11/01/2018 12.25 12.50 12.25 12.25 1,700
10/01/2018 12.25 12.25 12.00 12.00 220,000
09/01/2018 12.00 12.50 12.00 12.00 234,174
08/01/2018 12.00 12.50 12.00 12.00 1,920
05/01/2018 12.00 12.00 12.00 12.00 0
04/01/2018 12.00 12.30 11.95 12.00 3,500
03/01/2018 12.00 12.30 12.00 12.00 6,032
02/01/2018 12.00 12.50 12.00 12.00 70,943
01/01/2018 12.00 12.45 12.00 12.00 14,480
29/12/2017 12.00 12.45 12.00 12.00 14,480
28/12/2017 11.75 12.45 11.75 12.00 173,851
27/12/2017 11.75 12.00 11.50 11.75 121,764
26/12/2017 11.75 11.75 11.75 11.75 0
25/12/2017 11.75 11.75 11.75 11.75 0
22/12/2017 11.75 11.75 11.75 11.75 0
21/12/2017 11.75 12.00 11.73 11.75 269
20/12/2017 11.75 11.75 11.75 11.75 0
19/12/2017 11.75 11.75 11.50 11.75 18,000
18/12/2017 11.50 11.75 11.50 11.75 0
15/12/2017 11.50 11.50 11.50 11.50 0
14/12/2017 11.50 11.68 11.00 11.50 19,128
13/12/2017 11.50 11.73 11.16 11.50 10,780
12/12/2017 11.50 11.50 11.50 11.50 0
11/12/2017 11.50 12.00 11.50 11.50 4,690
08/12/2017 11.50 11.50 11.15 11.50 48

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



Data is provided by Digital Look Corporate Solutions incorporating their share prices, data, news and fundamentals on this site. Please read the terms and conditions of useage of this data. This data is provided for information purposes only and is end of day data.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices