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
07/05/2013 290.00p 290.00p 283.00p 283.00p 38725
03/05/2013 288.00p 288.00p 283.00p 283.00p 17734
02/05/2013 290.00p 290.00p 283.00p 285.50p 44623
01/05/2013 287.00p 293.00p 287.00p 293.00p 17648
30/04/2013 294.00p 294.00p 288.00p 293.00p 10285
29/04/2013 294.00p 294.00p 289.00p 292.00p 8941
26/04/2013 295.00p 295.00p 289.30p 292.00p 19439
25/04/2013 289.30p 293.00p 287.64p 292.00p 16977
24/04/2013 287.80p 293.89p 287.29p 292.00p 9195
23/04/2013 294.00p 294.00p 286.50p 291.00p 102741
22/04/2013 287.11p 292.00p 287.00p 290.50p 2730
19/04/2013 292.25p 293.00p 286.00p 289.50p 23269
18/04/2013 289.86p 292.00p 286.00p 289.00p 42041
17/04/2013 287.50p 292.00p 285.50p 288.75p 21778
16/04/2013 291.49p 291.49p 287.96p 289.75p 3185
15/04/2013 294.00p 294.00p 285.00p 290.25p 40921
12/04/2013 292.00p 293.49p 289.51p 291.75p 16031
11/04/2013 292.00p 293.50p 289.00p 292.25p 357282
10/04/2013 293.00p 293.00p 288.00p 291.00p 143407
09/04/2013 290.89p 290.89p 286.00p 290.00p 14801
08/04/2013 286.11p 292.25p 286.11p 290.00p 8605
05/04/2013 296.00p 296.00p 287.00p 290.00p 21323
04/04/2013 293.50p 296.89p 292.00p 294.00p 35924
03/04/2013 295.00p 297.50p 294.00p 295.75p 20125
02/04/2013 298.00p 301.00p 294.00p 297.50p 37589
28/03/2013 301.00p 301.00p 293.50p 298.00p 64888
27/03/2013 301.00p 301.00p 294.50p 297.50p 8762
26/03/2013 297.20p 297.20p 292.00p 296.50p 16025
25/03/2013 295.00p 300.00p 293.00p 293.00p 190300
22/03/2013 296.50p 296.50p 293.00p 293.00p 8353
21/03/2013 300.00p 305.00p 297.00p 297.50p 29161
20/03/2013 297.00p 302.39p 297.00p 300.50p 15202
19/03/2013 300.85p 302.00p 299.00p 301.50p 18104
18/03/2013 300.00p 304.00p 296.00p 297.00p 21897
15/03/2013 305.39p 308.00p 303.00p 303.00p 15896
14/03/2013 303.00p 308.00p 302.00p 308.00p 20035
13/03/2013 305.00p 306.40p 302.00p 302.00p 38847
12/03/2013 313.00p 313.00p 305.00p 305.00p 41962
11/03/2013 308.00p 313.00p 308.00p 313.00p 16558
08/03/2013 312.00p 312.00p 305.00p 309.50p 58324
07/03/2013 305.00p 310.00p 305.00p 305.00p 23256
06/03/2013 304.50p 310.00p 303.51p 310.00p 10954
05/03/2013 306.20p 309.00p 303.00p 309.00p 22155
04/03/2013 309.00p 309.00p 306.20p 309.00p 16536
01/03/2013 302.40p 308.79p 302.00p 302.00p 9361
28/02/2013 303.00p 310.00p 303.00p 307.00p 16104
27/02/2013 304.00p 310.00p 302.50p 310.00p 18734
26/02/2013 303.09p 306.90p 303.09p 304.00p 16486
25/02/2013 311.00p 311.00p 304.81p 305.00p 11396
22/02/2013 305.00p 310.49p 304.00p 305.00p 39535
21/02/2013 304.51p 311.00p 304.00p 304.00p 15998
20/02/2013 309.00p 311.00p 304.00p 311.00p 21931
19/02/2013 306.89p 306.89p 302.11p 304.50p 7249
18/02/2013 305.50p 306.90p 302.00p 305.50p 49975
15/02/2013 302.00p 306.89p 302.00p 305.50p 12235
14/02/2013 310.00p 310.00p 302.11p 306.00p 4069
13/02/2013 310.00p 310.00p 302.00p 309.50p 12912
12/02/2013 309.00p 310.00p 302.00p 310.00p 9846
11/02/2013 309.00p 309.00p 301.00p 308.75p 22630
08/02/2013 307.79p 308.00p 301.50p 308.00p 30805
07/02/2013 307.00p 307.00p 300.00p 303.75p 14849
06/02/2013 306.00p 306.00p 300.00p 303.50p 5649
05/02/2013 306.00p 306.00p 299.21p 303.00p 8059
04/02/2013 301.44p 304.05p 299.21p 301.50p 37773
01/02/2013 304.00p 304.00p 299.00p 302.13p 39601
31/01/2013 300.00p 303.90p 299.00p 302.25p 60726
30/01/2013 302.62p 307.50p 302.62p 303.00p 16865
29/01/2013 305.50p 308.00p 300.51p 307.50p 26752
28/01/2013 300.00p 305.50p 298.50p 305.50p 63060
25/01/2013 299.15p 299.15p 297.11p 298.50p 10281
24/01/2013 297.92p 299.00p 296.18p 297.75p 13832
23/01/2013 297.57p 299.40p 296.17p 297.25p 20473
22/01/2013 297.00p 300.50p 294.25p 296.50p 41805
21/01/2013 296.50p 300.50p 296.50p 299.00p 32060
18/01/2013 296.56p 300.39p 296.56p 298.50p 35205
17/01/2013 301.00p 301.00p 294.00p 298.00p 46922
16/01/2013 297.00p 298.25p 295.00p 296.75p 47526
15/01/2013 297.00p 299.89p 297.00p 297.00p 20163
14/01/2013 301.00p 301.00p 296.25p 299.00p 29499
11/01/2013 300.00p 301.00p 296.05p 301.00p 12741
10/01/2013 296.00p 300.00p 296.00p 300.00p 45379
09/01/2013 296.00p 297.25p 292.00p 293.00p 13463
08/01/2013 294.00p 294.00p 288.50p 291.25p 2
07/01/2013 293.10p 293.10p 288.21p 291.00p 10256
04/01/2013 289.50p 293.00p 287.50p 293.00p 22429
03/01/2013 284.00p 289.25p 280.00p 289.25p 175335
02/01/2013 284.00p 286.69p 281.35p 286.00p 121889
31/12/2012 280.00p 282.89p 280.00p 282.00p 11003
28/12/2012 285.00p 285.00p 279.00p 282.00p 28821
27/12/2012 283.25p 283.25p 279.25p 281.12p 16064
24/12/2012 278.00p 280.12p 278.00p 280.12p 4710
21/12/2012 281.00p 282.15p 278.00p 278.00p 24169
20/12/2012 283.70p 285.00p 280.79p 281.00p 8108
19/12/2012 284.78p 287.00p 280.73p 287.00p 14714
18/12/2012 283.39p 283.39p 283.25p 283.25p 6293
17/12/2012 284.00p 284.89p 280.50p 280.50p 33992
14/12/2012 284.00p 286.25p 284.00p 286.25p 6315
13/12/2012 285.00p 290.00p 285.00p 290.00p 14709
12/12/2012 291.50p 291.50p 285.00p 287.50p 17578
11/12/2012 286.00p 288.75p 286.00p 288.75p 4250
10/12/2012 287.00p 290.00p 285.00p 290.00p 24841
07/12/2012 284.44p 287.89p 284.44p 287.50p 12476
06/12/2012 290.00p 290.00p 285.00p 287.50p 11796
05/12/2012 292.00p 292.00p 285.70p 288.50p 10365
04/12/2012 288.69p 288.69p 287.50p 287.50p 4725
03/12/2012 289.00p 291.60p 285.00p 287.50p 62750
30/11/2012 290.00p 291.60p 289.00p 289.00p 24331
29/11/2012 294.50p 294.50p 288.40p 289.00p 30403
28/11/2012 290.00p 293.00p 289.83p 291.00p 24102
27/11/2012 292.58p 292.58p 289.00p 291.75p 5544
26/11/2012 293.13p 293.13p 289.51p 291.75p 17140
23/11/2012 292.75p 292.75p 288.00p 292.00p 28639
22/11/2012 293.83p 293.83p 290.90p 292.25p 17206
21/11/2012 290.10p 293.99p 289.51p 292.25p 12545
20/11/2012 292.90p 295.00p 290.11p 295.00p 11035
19/11/2012 293.00p 295.00p 291.95p 295.00p 8325
16/11/2012 295.00p 295.00p 290.51p 295.00p 16544
15/11/2012 293.89p 295.00p 291.25p 295.00p 4294
14/11/2012 294.00p 294.00p 288.57p 292.50p 20880
13/11/2012 295.00p 296.00p 291.19p 292.50p 22626
12/11/2012 294.30p 295.00p 290.51p 295.00p 12701
09/11/2012 288.00p 294.89p 288.00p 288.00p 7293
08/11/2012 295.00p 295.00p 289.00p 290.00p 13350
07/11/2012 295.75p 296.00p 290.00p 290.00p 28227
06/11/2012 296.00p 296.00p 291.00p 291.00p 5013
05/11/2012 294.80p 295.40p 289.00p 289.00p 20699
02/11/2012 289.00p 294.60p 289.00p 289.00p 8967
01/11/2012 296.50p 296.50p 290.00p 290.50p 13390
31/10/2012 297.50p 297.50p 289.25p 294.00p 9661
30/10/2012 297.50p 297.50p 289.50p 289.50p 28015
29/10/2012 297.50p 297.50p 289.50p 293.50p 29056
26/10/2012 290.00p 295.62p 289.50p 290.00p 15443
25/10/2012 290.00p 297.50p 290.00p 297.50p 11584
24/10/2012 293.50p 296.49p 289.50p 289.50p 25218
23/10/2012 291.50p 296.37p 291.00p 291.00p 37866
22/10/2012 291.50p 297.00p 290.75p 291.50p 26275
19/10/2012 291.50p 298.25p 291.50p 291.50p 10354
18/10/2012 291.50p 298.14p 291.50p 291.50p 6682
17/10/2012 297.00p 297.50p 291.00p 291.00p 12745
16/10/2012 297.00p 297.00p 289.75p 293.50p 19792
15/10/2012 289.50p 291.37p 289.50p 289.50p 2471
12/10/2012 296.00p 297.00p 289.50p 289.50p 13836
11/10/2012 289.25p 296.00p 289.25p 289.50p 12583
10/10/2012 290.00p 296.30p 290.00p 290.00p 1887
09/10/2012 290.00p 297.00p 290.00p 291.00p 15767
08/10/2012 289.00p 295.25p 289.00p 290.00p 6677
05/10/2012 292.00p 295.63p 287.70p 292.00p 16055
04/10/2012 293.00p 293.00p 287.60p 290.00p 4076
03/10/2012 289.20p 289.20p 287.75p 287.75p 1000
02/10/2012 290.00p 290.00p 286.61p 287.75p 35509
01/10/2012 286.00p 289.50p 286.00p 288.00p 95825
28/09/2012 286.00p 291.00p 286.00p 288.50p 14622
27/09/2012 291.30p 291.30p 285.51p 288.50p 7045
26/09/2012 291.00p 291.00p 286.21p 287.25p 9637
25/09/2012 291.00p 293.00p 285.75p 290.12p 21736
24/09/2012 288.00p 288.00p 282.76p 286.25p 13533
21/09/2012 285.00p 289.06p 282.51p 289.00p 42532
20/09/2012 280.50p 286.00p 280.50p 282.75p 28898
19/09/2012 282.00p 282.40p 280.00p 282.00p 6746
18/09/2012 283.00p 286.00p 280.00p 285.00p 5428
17/09/2012 284.00p 287.00p 283.02p 286.50p 15281
14/09/2012 282.00p 287.50p 282.00p 285.50p 8375
13/09/2012 282.00p 288.00p 280.50p 285.00p 40558
12/09/2012 288.50p 288.50p 282.00p 282.00p 14764
11/09/2012 285.50p 287.85p 281.46p 285.25p 12016
10/09/2012 282.00p 285.50p 282.00p 282.00p 10082
07/09/2012 285.50p 285.50p 284.50p 285.00p 0
06/09/2012 285.50p 285.50p 284.50p 285.50p 25017
05/09/2012 288.00p 288.00p 280.75p 284.50p 14303
04/09/2012 281.91p 284.50p 281.91p 284.50p 348
03/09/2012 285.90p 285.90p 281.91p 284.50p 12667
31/08/2012 281.00p 285.89p 281.00p 284.00p 10925
30/08/2012 287.00p 287.00p 281.50p 285.00p 20048
29/08/2012 285.75p 287.49p 281.20p 286.50p 23421
28/08/2012 285.52p 288.00p 280.99p 285.50p 9692
24/08/2012 286.89p 288.00p 282.77p 285.50p 44309
23/08/2012 281.00p 288.00p 280.25p 285.50p 14806
22/08/2012 287.00p 287.00p 283.00p 285.00p 20954
21/08/2012 280.00p 286.00p 277.36p 284.50p 43623
20/08/2012 282.00p 285.00p 278.70p 285.00p 32147
17/08/2012 282.00p 284.00p 281.57p 282.00p 45555
16/08/2012 284.00p 284.00p 282.00p 282.75p 25906
15/08/2012 282.00p 284.00p 278.50p 283.25p 72170
14/08/2012 282.00p 284.00p 278.00p 282.00p 34842
13/08/2012 281.08p 281.08p 281.00p 281.00p 4883
10/08/2012 279.00p 284.00p 278.54p 283.00p 25362
09/08/2012 277.00p 280.00p 277.00p 279.50p 28607
08/08/2012 274.75p 279.50p 274.51p 276.00p 13587
07/08/2012 274.25p 276.00p 273.51p 274.00p 17508
06/08/2012 273.80p 275.38p 272.75p 275.38p 3666
03/08/2012 272.25p 273.25p 270.36p 271.88p 1432
02/08/2012 273.25p 273.75p 271.00p 272.25p 34135
01/08/2012 274.75p 277.75p 272.11p 274.87p 15216
31/07/2012 271.00p 278.13p 271.00p 274.87p 17770
30/07/2012 273.00p 275.00p 271.21p 273.00p 11596
27/07/2012 275.75p 277.47p 271.00p 275.50p 45107
26/07/2012 274.75p 274.75p 270.00p 273.50p 13927
25/07/2012 272.75p 274.47p 270.00p 270.00p 6794
24/07/2012 274.25p 274.64p 270.50p 271.00p 72343
23/07/2012 275.00p 275.00p 269.00p 273.25p 38485

*Close Price adjusted for both dividends and splits