Artemis Alpha Trust (ATS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Artemis Alpha Trust

Date Open High Low Close* Volume
19/04/2017 279.75p 281.00p 277.75p 277.75p 21970
18/04/2017 274.25p 279.75p 274.25p 277.00p 3625
13/04/2017 277.00p 280.11p 271.25p 275.62p 46211
12/04/2017 273.00p 276.00p 270.00p 276.00p 42508
11/04/2017 270.00p 272.70p 270.00p 270.88p 4327
10/04/2017 272.40p 272.85p 270.25p 270.25p 9007
07/04/2017 266.19p 271.15p 266.19p 269.13p 7456
06/04/2017 265.25p 271.13p 265.25p 268.62p 57714
05/04/2017 268.50p 274.00p 267.00p 270.50p 7530
04/04/2017 270.25p 272.75p 267.69p 268.50p 81205
03/04/2017 273.00p 274.25p 270.29p 274.25p 12216
31/03/2017 276.25p 276.33p 270.00p 271.75p 27618
30/03/2017 276.00p 280.00p 276.00p 280.00p 19307
29/03/2017 276.00p 278.00p 276.00p 277.75p 3841
28/03/2017 278.00p 278.00p 276.19p 277.38p 13961
27/03/2017 277.74p 277.74p 274.75p 276.62p 21076
24/03/2017 274.63p 278.00p 274.63p 276.87p 30078
23/03/2017 278.00p 278.00p 274.63p 276.87p 14105
22/03/2017 279.75p 279.75p 272.76p 279.75p 20881
21/03/2017 276.25p 278.90p 276.25p 276.75p 22648
20/03/2017 280.75p 280.75p 273.00p 277.75p 78140
17/03/2017 281.00p 281.00p 278.00p 280.75p 26840
16/03/2017 275.75p 279.56p 275.56p 277.13p 10795
15/03/2017 280.00p 280.39p 275.50p 279.75p 39002
14/03/2017 274.25p 278.15p 274.25p 277.13p 13115
13/03/2017 273.25p 280.00p 273.00p 280.00p 62752
10/03/2017 276.75p 281.08p 275.00p 277.50p 12594
09/03/2017 275.00p 276.75p 272.00p 274.38p 16150
08/03/2017 278.00p 278.00p 275.78p 278.00p 10661
07/03/2017 277.00p 277.00p 272.50p 277.00p 7603
06/03/2017 275.00p 275.40p 272.87p 274.13p 11860
03/03/2017 271.25p 275.00p 271.00p 273.87p 11337
02/03/2017 272.06p 275.38p 271.69p 273.87p 23508
01/03/2017 276.75p 276.75p 271.01p 276.75p 19320
28/02/2017 270.75p 271.65p 270.00p 270.00p 6238
27/02/2017 270.50p 274.65p 270.50p 273.62p 21707
24/02/2017 272.00p 274.56p 271.39p 273.62p 28878
23/02/2017 272.00p 272.06p 270.55p 271.13p 27826
22/02/2017 274.56p 274.56p 271.41p 273.50p 6212
21/02/2017 276.00p 276.00p 271.08p 276.00p 15408
20/02/2017 275.75p 275.75p 270.25p 273.00p 10318
17/02/2017 276.00p 276.00p 269.56p 273.00p 16756
16/02/2017 275.50p 275.75p 269.97p 272.50p 29986
15/02/2017 270.72p 274.03p 270.72p 271.88p 72842
14/02/2017 270.00p 273.49p 270.00p 272.38p 9670
13/02/2017 270.00p 273.62p 270.00p 272.38p 18949
10/02/2017 270.00p 270.15p 266.99p 270.00p 7497
09/02/2017 266.52p 271.23p 265.48p 267.37p 22707
08/02/2017 267.00p 267.00p 264.24p 267.00p 6847
07/02/2017 265.00p 268.67p 262.09p 264.25p 21460
06/02/2017 263.10p 266.53p 263.10p 263.37p 5804
03/02/2017 262.50p 263.29p 261.37p 262.50p 13576
02/02/2017 261.00p 263.50p 260.00p 262.37p 18584
01/02/2017 262.04p 263.56p 262.00p 262.88p 16126
31/01/2017 263.76p 264.75p 262.00p 262.88p 21585
30/01/2017 265.00p 265.00p 263.00p 264.00p 9639
27/01/2017 265.00p 265.00p 264.00p 264.00p 1188
26/01/2017 269.50p 269.90p 263.00p 265.00p 48359
25/01/2017 273.00p 273.00p 266.00p 269.00p 23979
24/01/2017 279.00p 279.00p 270.00p 271.00p 30165
23/01/2017 279.50p 279.50p 273.97p 279.50p 23734
20/01/2017 280.75p 280.75p 273.00p 275.50p 28362
19/01/2017 275.00p 279.00p 275.00p 277.50p 9814
18/01/2017 280.00p 280.00p 274.00p 274.00p 8198
17/01/2017 273.25p 278.50p 273.25p 278.50p 96760
16/01/2017 276.75p 278.16p 273.50p 276.25p 40036
13/01/2017 272.00p 278.00p 269.25p 273.50p 34849
12/01/2017 266.00p 271.75p 266.00p 269.00p 8814
11/01/2017 263.50p 273.00p 263.00p 267.00p 49335
10/01/2017 258.50p 262.00p 258.50p 261.00p 10522
09/01/2017 261.00p 262.00p 256.75p 261.00p 20689
06/01/2017 259.00p 259.00p 257.50p 257.50p 4320
05/01/2017 257.00p 260.00p 251.75p 254.00p 22058
04/01/2017 250.75p 257.00p 250.00p 257.00p 13406
03/01/2017 247.44p 250.22p 247.44p 248.62p 29271
30/12/2016 246.60p 249.20p 246.60p 248.38p 7709
29/12/2016 249.00p 250.00p 246.00p 246.00p 26508
28/12/2016 249.00p 249.00p 243.48p 249.00p 19455
23/12/2016 249.00p 249.00p 243.48p 249.00p 4020
22/12/2016 244.75p 248.87p 244.31p 244.75p 2470
21/12/2016 248.75p 249.00p 242.50p 243.00p 2711
20/12/2016 248.00p 248.00p 242.00p 248.00p 8368
19/12/2016 242.25p 247.00p 241.75p 241.75p 13005
16/12/2016 243.00p 249.00p 239.00p 249.00p 33329
15/12/2016 243.00p 243.00p 234.50p 238.75p 3801
14/12/2016 243.00p 243.00p 234.50p 238.00p 3960
13/12/2016 239.00p 243.00p 234.25p 238.00p 4326
12/12/2016 237.00p 239.00p 233.00p 235.00p 13136
09/12/2016 236.00p 237.00p 232.00p 235.25p 28059
08/12/2016 232.00p 235.00p 232.00p 233.00p 7160
07/12/2016 230.50p 234.70p 230.00p 233.00p 14139
06/12/2016 234.75p 234.75p 230.62p 233.75p 17643
05/12/2016 231.00p 235.00p 230.52p 232.50p 8617
02/12/2016 230.00p 232.38p 230.00p 232.38p 5873
01/12/2016 233.00p 233.87p 230.70p 233.38p 7636
30/11/2016 233.00p 234.25p 232.10p 233.50p 9309
29/11/2016 233.00p 233.00p 230.50p 233.00p 1481
28/11/2016 233.00p 233.00p 229.55p 230.87p 19706
25/11/2016 229.35p 231.47p 229.35p 230.75p 32154
24/11/2016 231.40p 231.69p 230.63p 230.63p 9474
23/11/2016 231.05p 232.75p 230.50p 230.50p 17114
22/11/2016 232.75p 232.75p 227.57p 230.00p 3492
21/11/2016 232.75p 232.75p 226.00p 226.00p 9447
18/11/2016 226.00p 232.75p 226.00p 229.25p 6889
17/11/2016 232.75p 232.75p 225.10p 229.38p 2284
16/11/2016 233.00p 233.00p 224.98p 233.00p 30869
15/11/2016 230.25p 230.43p 230.25p 230.25p 308
14/11/2016 225.00p 233.00p 225.00p 233.00p 3117
11/11/2016 226.00p 231.75p 225.75p 227.00p 10301
10/11/2016 228.00p 232.75p 228.00p 228.00p 12062
09/11/2016 235.00p 235.00p 227.50p 230.50p 9354
08/11/2016 238.75p 238.75p 231.63p 235.00p 57
07/11/2016 238.75p 239.00p 231.17p 239.00p 8468
04/11/2016 234.00p 239.00p 232.00p 235.00p 4378
03/11/2016 238.75p 238.75p 235.00p 235.00p 20551
02/11/2016 238.00p 238.00p 235.75p 238.00p 159
01/11/2016 236.00p 238.00p 236.00p 237.00p 23755
31/10/2016 239.00p 239.00p 236.00p 239.00p 4311
28/10/2016 236.00p 237.50p 236.00p 237.50p 18671
27/10/2016 239.00p 239.00p 235.00p 239.00p 15440
26/10/2016 235.00p 237.88p 235.00p 237.88p 772
25/10/2016 235.00p 240.75p 235.00p 235.00p 7181
24/10/2016 235.00p 238.00p 235.00p 235.00p 21616
21/10/2016 235.25p 236.75p 235.25p 236.75p 12779
20/10/2016 238.00p 241.00p 236.71p 238.00p 6697
19/10/2016 239.00p 239.06p 235.00p 239.00p 5387
18/10/2016 237.50p 241.45p 237.00p 237.00p 10211
17/10/2016 241.00p 246.75p 238.00p 238.00p 10336
14/10/2016 241.00p 247.75p 241.00p 241.00p 45543
13/10/2016 242.50p 245.00p 242.50p 242.50p 19515
12/10/2016 243.25p 243.25p 243.00p 243.00p 21306
11/10/2016 243.25p 243.75p 243.25p 243.75p 13589
10/10/2016 247.50p 248.00p 241.00p 248.00p 3743
07/10/2016 247.50p 247.75p 241.00p 247.75p 8820
06/10/2016 241.00p 247.75p 241.00p 241.00p 13377
05/10/2016 244.00p 244.00p 240.00p 240.00p 37070
04/10/2016 242.00p 246.50p 237.00p 237.00p 89501
03/10/2016 243.00p 243.00p 240.00p 241.00p 15886
30/09/2016 242.00p 243.84p 240.00p 240.00p 32289
29/09/2016 242.00p 243.75p 241.20p 243.75p 33838
28/09/2016 246.00p 246.00p 242.00p 242.88p 72969
27/09/2016 245.00p 246.00p 245.00p 246.00p 17035
26/09/2016 245.00p 245.00p 242.00p 243.00p 4786
23/09/2016 242.00p 242.00p 242.00p 242.00p 2235
22/09/2016 244.75p 245.00p 242.85p 245.00p 16452
21/09/2016 244.00p 244.75p 240.42p 242.00p 29782
20/09/2016 241.00p 244.33p 241.00p 244.00p 28115
19/09/2016 237.00p 241.00p 237.00p 240.00p 25936
16/09/2016 237.00p 241.00p 235.25p 241.00p 58947
15/09/2016 235.25p 236.50p 235.06p 236.50p 13243
14/09/2016 234.50p 238.00p 234.50p 236.00p 27333
13/09/2016 232.25p 234.00p 232.25p 234.00p 13064
12/09/2016 240.00p 240.00p 230.16p 232.00p 27417
09/09/2016 235.00p 237.77p 233.00p 233.00p 20006
08/09/2016 233.50p 237.55p 233.00p 233.00p 31825
07/09/2016 232.50p 234.70p 232.50p 233.00p 27684
06/09/2016 232.25p 235.51p 231.00p 233.00p 37032
05/09/2016 231.50p 234.52p 231.00p 231.00p 20270
02/09/2016 238.75p 238.75p 231.00p 231.00p 12199
01/09/2016 238.50p 240.00p 235.35p 237.00p 18803
31/08/2016 236.00p 237.75p 235.12p 237.75p 12226
30/08/2016 236.75p 236.75p 234.00p 236.00p 26721
26/08/2016 235.00p 235.00p 232.75p 235.00p 65944
25/08/2016 233.50p 233.65p 232.25p 233.50p 33495
24/08/2016 232.25p 234.75p 232.00p 234.75p 23716
23/08/2016 231.00p 235.00p 230.75p 235.00p 29202
22/08/2016 234.75p 234.75p 230.44p 234.00p 20680
19/08/2016 230.00p 233.00p 229.66p 233.00p 31474
18/08/2016 229.00p 230.00p 228.43p 230.00p 27642
17/08/2016 228.00p 229.80p 225.00p 229.25p 29671
16/08/2016 227.00p 229.00p 226.11p 229.00p 19621
15/08/2016 227.00p 227.00p 224.52p 226.00p 29126
12/08/2016 224.00p 226.50p 224.00p 225.00p 9396
11/08/2016 222.00p 225.00p 221.10p 224.13p 34638
10/08/2016 222.00p 222.00p 218.50p 221.00p 28161
09/08/2016 219.25p 222.32p 217.00p 219.50p 39475
08/08/2016 220.00p 221.88p 217.39p 221.88p 40608
05/08/2016 222.00p 222.75p 220.00p 221.37p 41000
04/08/2016 223.00p 224.65p 221.43p 222.87p 18342
03/08/2016 225.00p 227.81p 225.00p 226.75p 8272
02/08/2016 225.00p 226.87p 225.00p 226.87p 19189
01/08/2016 229.00p 229.00p 225.67p 229.00p 5830
29/07/2016 225.00p 229.00p 223.20p 229.00p 21296
28/07/2016 223.00p 225.00p 221.04p 225.00p 24417
27/07/2016 223.00p 225.00p 219.00p 222.38p 33890
26/07/2016 217.00p 223.00p 216.97p 219.00p 14000
25/07/2016 216.00p 217.00p 213.44p 217.00p 30332
22/07/2016 217.00p 217.00p 211.00p 214.00p 17155
21/07/2016 217.00p 217.00p 215.00p 217.00p 1686
20/07/2016 211.00p 217.00p 211.00p 214.00p 22736
19/07/2016 210.00p 210.75p 205.50p 210.75p 18639
18/07/2016 205.50p 208.91p 205.50p 205.50p 30380
15/07/2016 211.00p 211.00p 204.81p 211.00p 17546
14/07/2016 205.00p 205.00p 204.75p 205.00p 20281
13/07/2016 209.75p 210.00p 205.31p 208.00p 22489
12/07/2016 207.75p 210.65p 205.56p 206.00p 35280
11/07/2016 213.75p 213.75p 206.00p 207.75p 8547
08/07/2016 207.75p 209.88p 207.75p 207.75p 15046
07/07/2016 207.75p 212.00p 207.75p 207.75p 19257
06/07/2016 210.00p 215.94p 207.75p 207.75p 19152

*Close Price adjusted for both dividends and splits