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
20/04/2018 15.75 15.75 15.70 15.75 10,000
19/04/2018 16.00 16.00 15.55 15.75 75,000
18/04/2018 16.00 16.40 16.00 16.00 10,000
17/04/2018 16.00 16.40 16.00 16.00 38,961
16/04/2018 15.75 16.00 15.75 16.00 17,125
13/04/2018 15.75 16.40 15.75 15.75 46,455
12/04/2018 15.75 16.00 15.75 15.75 152,500
11/04/2018 15.00 16.00 15.00 15.75 210,709
10/04/2018 15.00 15.00 15.00 15.00 0
09/04/2018 14.90 15.40 14.90 15.00 33,536
06/04/2018 14.90 15.30 14.70 14.90 19,000
05/04/2018 14.90 15.40 14.90 14.90 2,000
04/04/2018 14.65 15.30 14.65 14.90 94,229
03/04/2018 14.65 14.90 14.65 14.65 50,000
29/03/2018 14.65 15.00 14.65 14.65 107,266
28/03/2018 14.65 15.00 14.30 15.00 104,589
27/03/2018 14.30 15.00 14.30 14.65 218,271
26/03/2018 14.25 14.25 14.11 14.25 101,946
23/03/2018 14.40 14.40 14.11 14.11 340
22/03/2018 14.40 14.50 14.40 14.50 100,000
21/03/2018 14.40 14.50 14.10 14.25 573,361
20/03/2018 14.40 14.64 14.00 14.64 53,000
19/03/2018 14.40 14.50 14.03 14.50 153,390
16/03/2018 14.40 14.80 14.25 14.25 525,000
15/03/2018 14.25 14.80 14.48 14.80 78,513
14/03/2018 14.10 14.25 14.25 14.25 0
13/03/2018 14.10 14.00 14.00 14.00 13,000
12/03/2018 14.10 14.00 14.00 14.00 200,000
09/03/2018 14.10 14.50 14.00 14.10 175,000
08/03/2018 14.10 14.10 14.10 14.10 0

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