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
02/07/2021 456.00 498.00 454.00 470.00 68,300
01/07/2021 466.00 505.00 452.00 452.00 98,100
30/06/2021 488.00 550.00 460.00 486.00 98,400
29/06/2021 520.00 560.00 484.00 488.00 314,300
28/06/2021 555.00 555.00 520.00 520.00 41,800
25/06/2021 595.00 595.00 555.00 555.00 21,500
24/06/2021 705.00 790.00 595.00 595.00 1,659,700
23/06/2021 560.00 635.00 535.00 635.00 558,400
22/06/2021 408.00 510.00 380.00 510.00 334,300
21/06/2021 438.00 438.00 408.00 408.00 181,100
18/06/2021 470.00 472.00 438.00 438.00 100,600
17/06/2021 505.00 575.00 470.00 470.00 749,600
16/06/2021 540.00 540.00 505.00 505.00 21,600
15/06/2021 580.00 580.00 540.00 540.00 20,100
14/06/2021 585.00 730.00 545.00 580.00 585,000
11/06/2021 670.00 780.00 585.00 585.00 994,600
10/06/2021 550.00 625.00 510.00 625.00 286,500
09/06/2021 460.00 500.00 460.00 500.00 337,000
08/06/2021 330.00 400.00 330.00 400.00 293,700
07/06/2021 260.00 320.00 260.00 320.00 598,200
04/06/2021 258.00 258.00 256.00 256.00 500
03/06/2021 258.00 258.00 254.00 256.00 1,300
02/06/2021 252.00 258.00 252.00 258.00 1,400
31/05/2021 274.00 274.00 254.00 254.00 2,900
28/05/2021 258.00 274.00 258.00 258.00 600
27/05/2021 256.00 258.00 256.00 258.00 5,400
25/05/2021 260.00 260.00 252.00 258.00 600
24/05/2021 260.00 260.00 252.00 260.00 400
21/05/2021 250.00 260.00 250.00 260.00 1,900
20/05/2021 258.00 260.00 258.00 260.00 400

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