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
05/07/2016 213.00p 217.88p 211.00p 211.00p 17171
04/07/2016 221.00p 221.12p 213.68p 215.25p 4984
01/07/2016 214.00p 214.53p 214.00p 214.00p 34237
30/06/2016 220.00p 222.00p 214.00p 214.00p 8275
29/06/2016 220.25p 220.25p 213.00p 220.25p 18064
28/06/2016 215.00p 220.00p 211.48p 214.00p 25975
27/06/2016 223.00p 223.00p 217.00p 218.37p 10286
24/06/2016 218.00p 225.00p 218.00p 221.62p 7849
23/06/2016 229.00p 230.00p 226.00p 230.00p 7603
22/06/2016 227.00p 227.00p 225.80p 226.75p 33894
21/06/2016 225.50p 229.00p 225.50p 228.75p 22695
20/06/2016 227.00p 229.00p 225.50p 229.00p 19572
17/06/2016 223.00p 228.50p 222.00p 228.50p 16079
16/06/2016 223.00p 226.50p 223.00p 223.00p 11586
15/06/2016 227.00p 228.00p 224.00p 228.00p 6235
14/06/2016 224.00p 226.14p 224.00p 224.00p 3956
13/06/2016 228.00p 231.30p 227.00p 227.00p 3263
10/06/2016 229.00p 232.93p 229.00p 229.00p 5249
09/06/2016 235.00p 235.00p 229.00p 229.00p 2043
08/06/2016 230.00p 234.75p 229.00p 234.75p 20692
07/06/2016 235.00p 236.00p 230.00p 232.38p 17530
06/06/2016 235.00p 235.00p 230.60p 235.00p 9631
03/06/2016 235.00p 235.00p 230.00p 235.00p 11201
02/06/2016 230.00p 235.00p 230.00p 235.00p 9620
01/06/2016 230.00p 234.45p 230.00p 230.00p 6960
31/05/2016 232.00p 235.00p 230.50p 235.00p 16159
27/05/2016 231.50p 232.87p 232.63p 232.87p 0
26/05/2016 231.50p 232.80p 230.50p 232.63p 16893
25/05/2016 235.00p 235.00p 231.00p 231.00p 13696
24/05/2016 230.27p 233.00p 230.00p 233.00p 9113
23/05/2016 234.00p 234.00p 230.00p 232.00p 25321
20/05/2016 230.00p 233.00p 230.00p 230.00p 5468
19/05/2016 233.00p 233.00p 228.00p 229.00p 27488
18/05/2016 237.00p 237.00p 233.00p 235.00p 18880
17/05/2016 237.00p 237.00p 234.88p 234.88p 0
16/05/2016 237.00p 237.00p 233.56p 237.00p 480
13/05/2016 232.00p 235.00p 232.00p 235.00p 11537
12/05/2016 235.50p 235.50p 232.00p 232.00p 15727
11/05/2016 235.75p 235.75p 231.00p 235.75p 16258
10/05/2016 231.00p 235.75p 231.00p 235.75p 2819
09/05/2016 230.75p 236.00p 230.50p 236.00p 9309
06/05/2016 230.50p 233.25p 230.50p 233.25p 5477
05/05/2016 232.00p 233.25p 232.00p 233.25p 6075
04/05/2016 233.00p 233.00p 230.00p 230.00p 8181
03/05/2016 236.00p 238.00p 233.00p 238.00p 4039
29/04/2016 233.17p 235.50p 233.17p 235.50p 3711
28/04/2016 235.00p 236.50p 235.00p 236.50p 29930
27/04/2016 238.00p 238.00p 233.18p 237.75p 44945
26/04/2016 235.00p 236.50p 235.00p 236.50p 29317
25/04/2016 235.00p 236.53p 235.00p 236.50p 14451
22/04/2016 237.75p 237.75p 234.00p 235.88p 9192
21/04/2016 234.00p 235.88p 234.00p 235.88p 7826
20/04/2016 233.00p 238.00p 233.00p 238.00p 9033
19/04/2016 237.75p 237.75p 232.00p 235.50p 12996
18/04/2016 235.00p 236.00p 230.30p 234.00p 6889
15/04/2016 235.00p 235.00p 230.50p 233.50p 1091
14/04/2016 232.67p 232.67p 230.25p 232.38p 19478
13/04/2016 230.00p 234.75p 230.00p 234.75p 7037
12/04/2016 230.00p 231.87p 230.00p 231.87p 1000
11/04/2016 233.50p 233.50p 226.70p 231.87p 19843
08/04/2016 233.50p 233.50p 226.25p 226.25p 10376
07/04/2016 229.30p 230.50p 226.50p 229.63p 7250
06/04/2016 227.25p 230.50p 226.25p 230.50p 30460
05/04/2016 227.25p 230.19p 227.25p 228.63p 1180
04/04/2016 230.31p 230.31p 227.27p 230.12p 3974
01/04/2016 227.00p 230.50p 227.00p 230.12p 9007
31/03/2016 231.00p 231.00p 227.00p 228.00p 26918
30/03/2016 231.00p 231.00p 227.00p 231.00p 22620
29/03/2016 227.20p 228.00p 227.00p 228.00p 27273
24/03/2016 227.00p 228.26p 227.00p 227.00p 38492
23/03/2016 227.00p 228.00p 226.00p 228.00p 46382
22/03/2016 227.00p 228.00p 227.00p 228.00p 21852
21/03/2016 227.00p 229.00p 225.55p 228.00p 16813
18/03/2016 227.00p 229.00p 223.66p 229.00p 39678
17/03/2016 227.00p 229.00p 225.24p 228.00p 71881
16/03/2016 227.00p 229.00p 222.28p 227.38p 61515
15/03/2016 222.28p 225.25p 222.28p 224.38p 6706
14/03/2016 221.00p 225.48p 221.00p 222.00p 13428
11/03/2016 226.50p 228.00p 221.00p 228.00p 5348
10/03/2016 228.00p 228.00p 222.27p 225.00p 15665
09/03/2016 228.00p 228.00p 222.10p 228.00p 20381
08/03/2016 228.00p 228.00p 221.00p 227.75p 49935
07/03/2016 223.00p 225.05p 221.00p 221.50p 15861
04/03/2016 221.00p 224.85p 220.50p 220.50p 76253
03/03/2016 221.00p 225.00p 221.00p 225.00p 30048
02/03/2016 222.00p 223.36p 222.00p 222.00p 10461
01/03/2016 222.00p 225.00p 217.25p 222.50p 83300
29/02/2016 217.00p 218.25p 214.50p 217.00p 26990
26/02/2016 217.25p 222.00p 217.25p 221.00p 9389
25/02/2016 216.00p 216.07p 216.00p 216.00p 6318
24/02/2016 223.00p 223.00p 215.00p 215.50p 9408
23/02/2016 217.96p 217.96p 215.00p 217.75p 9706
22/02/2016 215.25p 221.00p 214.44p 215.00p 8202
19/02/2016 215.00p 222.50p 215.00p 218.88p 11966
18/02/2016 215.00p 215.04p 215.00p 215.00p 3831
17/02/2016 216.00p 221.05p 215.50p 215.50p 35202
16/02/2016 220.00p 220.00p 215.59p 217.62p 9550
15/02/2016 223.00p 223.00p 215.95p 217.62p 3457
12/02/2016 223.00p 223.00p 214.00p 214.00p 6862
11/02/2016 216.00p 222.75p 216.00p 219.50p 1206
10/02/2016 221.25p 222.50p 218.00p 222.50p 4984
09/02/2016 218.00p 224.00p 218.00p 218.00p 2248
08/02/2016 222.02p 225.00p 222.02p 224.00p 4108
05/02/2016 221.00p 223.38p 221.00p 223.38p 3487
04/02/2016 223.00p 224.38p 223.00p 224.38p 17012
03/02/2016 230.00p 230.00p 222.00p 222.00p 14137
02/02/2016 229.12p 229.12p 221.50p 223.25p 4344
01/02/2016 222.50p 227.52p 221.50p 221.50p 18986
29/01/2016 229.00p 229.00p 222.50p 222.50p 12579
28/01/2016 226.75p 226.75p 221.45p 223.00p 24011
27/01/2016 224.00p 224.00p 221.00p 222.00p 2671
26/01/2016 222.00p 225.25p 221.00p 222.75p 32226
25/01/2016 224.00p 227.50p 223.61p 227.50p 12787
22/01/2016 224.00p 228.38p 224.00p 228.38p 14181
21/01/2016 224.00p 228.63p 224.00p 228.63p 28857
20/01/2016 227.00p 228.00p 224.00p 228.00p 24557
19/01/2016 230.00p 232.25p 230.00p 231.87p 7815
18/01/2016 230.00p 230.25p 230.00p 230.00p 7671
15/01/2016 234.00p 236.10p 230.00p 230.25p 34184
14/01/2016 238.00p 238.00p 234.00p 234.00p 31458
13/01/2016 238.00p 238.58p 238.00p 238.25p 16394
12/01/2016 239.75p 241.95p 237.55p 238.75p 22731
11/01/2016 240.25p 241.73p 237.98p 240.25p 7996
08/01/2016 236.56p 242.00p 236.56p 239.88p 41320
07/01/2016 238.25p 240.56p 237.52p 238.25p 23802
06/01/2016 238.00p 244.00p 238.00p 238.00p 21695
05/01/2016 244.00p 244.00p 237.24p 240.88p 3378
04/01/2016 242.25p 244.00p 237.18p 241.50p 15236
31/12/2015 246.50p 248.00p 244.70p 247.25p 7099
30/12/2015 246.00p 248.50p 244.13p 248.50p 3624
29/12/2015 250.75p 250.75p 243.25p 247.87p 20404
24/12/2015 250.75p 250.75p 242.00p 246.37p 1871
23/12/2015 243.00p 248.00p 242.00p 243.00p 28918
22/12/2015 247.25p 247.25p 244.25p 247.25p 5729
21/12/2015 242.50p 250.75p 242.50p 246.88p 820
18/12/2015 243.25p 247.75p 243.00p 247.75p 14090
17/12/2015 244.25p 244.44p 242.50p 242.75p 21309
16/12/2015 246.00p 246.00p 243.00p 243.00p 2870
15/12/2015 245.00p 245.00p 242.50p 244.25p 57039
14/12/2015 244.50p 247.38p 244.00p 247.38p 11031
11/12/2015 246.25p 247.00p 244.00p 247.00p 16485
10/12/2015 249.75p 249.75p 246.41p 246.88p 6508
09/12/2015 250.00p 250.00p 246.00p 249.00p 10771
08/12/2015 247.50p 249.41p 247.00p 248.87p 22447
07/12/2015 249.00p 252.75p 247.00p 247.25p 22537
04/12/2015 248.75p 248.75p 248.00p 248.00p 7
03/12/2015 249.83p 250.94p 248.00p 248.00p 12594
02/12/2015 249.17p 249.25p 247.50p 249.25p 11744
01/12/2015 251.25p 251.50p 247.50p 247.50p 44568
30/11/2015 247.50p 247.50p 246.50p 247.00p 23160
27/11/2015 247.25p 252.00p 246.75p 247.87p 73511
26/11/2015 248.25p 248.62p 246.50p 248.62p 26173
25/11/2015 246.75p 248.62p 246.75p 248.62p 20920
24/11/2015 247.00p 251.13p 245.00p 248.38p 57482
23/11/2015 248.50p 249.75p 248.00p 248.00p 9990
20/11/2015 248.50p 250.87p 248.25p 250.87p 14245
19/11/2015 248.50p 252.00p 248.00p 252.00p 18456
18/11/2015 249.00p 249.60p 248.25p 249.00p 17171
17/11/2015 254.00p 254.00p 249.00p 250.50p 6440
16/11/2015 249.00p 251.00p 248.00p 250.50p 22337
13/11/2015 253.50p 254.25p 251.35p 251.62p 20462
12/11/2015 253.67p 254.75p 253.57p 254.75p 5430
11/11/2015 254.22p 257.25p 252.50p 257.25p 18191
10/11/2015 255.00p 256.37p 253.95p 256.25p 18359
09/11/2015 265.00p 265.00p 260.37p 260.37p 720
06/11/2015 258.50p 260.50p 258.50p 260.50p 6165
05/11/2015 260.12p 261.63p 258.50p 261.63p 11454
04/11/2015 260.12p 261.63p 259.00p 261.63p 1038
03/11/2015 259.47p 260.88p 258.50p 260.75p 23535
02/11/2015 259.61p 260.88p 258.55p 260.88p 10470
30/10/2015 260.77p 261.75p 258.56p 260.63p 6698
29/10/2015 263.00p 263.00p 260.00p 261.75p 1691
28/10/2015 260.00p 260.25p 260.00p 260.25p 25281
27/10/2015 261.50p 261.50p 256.00p 256.00p 13735
26/10/2015 262.75p 262.75p 256.00p 256.25p 3147
23/10/2015 262.00p 259.12p 258.87p 259.12p 0
22/10/2015 262.00p 262.00p 255.00p 258.87p 13151
21/10/2015 256.00p 258.34p 256.00p 257.50p 17878
20/10/2015 261.00p 261.00p 255.00p 256.00p 8262
19/10/2015 257.82p 257.87p 257.82p 257.87p 152
16/10/2015 258.50p 258.50p 255.00p 256.50p 11044
15/10/2015 259.25p 259.25p 255.00p 258.00p 6100
14/10/2015 258.00p 258.00p 255.00p 257.38p 17454
13/10/2015 258.75p 259.50p 258.75p 259.50p 2105
12/10/2015 259.00p 261.06p 259.00p 259.00p 5458
09/10/2015 262.00p 262.00p 259.00p 260.50p 11359
08/10/2015 259.00p 263.63p 259.00p 263.25p 22178
07/10/2015 263.20p 263.88p 260.07p 263.63p 11193
06/10/2015 260.25p 263.88p 260.00p 263.88p 15731
05/10/2015 264.75p 266.50p 263.37p 266.00p 1489
02/10/2015 260.00p 262.09p 260.00p 261.37p 3309
01/10/2015 264.75p 264.75p 261.07p 262.12p 3358
30/09/2015 265.00p 265.00p 259.00p 264.75p 4091
29/09/2015 260.10p 260.50p 256.70p 260.50p 3152
28/09/2015 261.25p 264.75p 260.75p 264.75p 15421
25/09/2015 261.80p 267.00p 260.00p 265.00p 16724
24/09/2015 260.00p 260.07p 260.00p 260.00p 843
23/09/2015 260.00p 267.65p 260.00p 260.00p 39
22/09/2015 262.75p 262.75p 262.75p 262.75p 442
21/09/2015 263.25p 267.47p 263.00p 263.00p 284

*Close Price adjusted for both dividends and splits