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
20/07/2012 275.00p 277.70p 272.50p 277.00p 92284
19/07/2012 272.00p 278.00p 272.00p 275.00p 19813
18/07/2012 272.00p 273.00p 267.22p 272.00p 92959
17/07/2012 270.00p 272.50p 268.67p 272.00p 23638
16/07/2012 268.75p 271.75p 264.00p 270.00p 40918
13/07/2012 264.00p 268.75p 263.50p 267.00p 89140
12/07/2012 263.25p 266.00p 263.00p 264.00p 23500
11/07/2012 263.50p 266.00p 263.00p 263.00p 1631
10/07/2012 260.00p 267.50p 260.00p 265.00p 101080
09/07/2012 260.00p 265.40p 260.00p 261.50p 30900
06/07/2012 265.00p 266.62p 260.00p 260.00p 98965
05/07/2012 265.00p 267.75p 265.00p 265.00p 8501
04/07/2012 262.00p 267.00p 262.00p 265.00p 27539
03/07/2012 268.50p 268.50p 261.00p 262.00p 10285
02/07/2012 261.75p 266.93p 260.50p 260.50p 9019
29/06/2012 264.00p 264.63p 261.60p 262.25p 24133
28/06/2012 261.50p 265.75p 261.39p 265.75p 11313
27/06/2012 266.44p 267.18p 262.00p 262.00p 861
26/06/2012 267.14p 267.14p 262.11p 264.88p 11860
25/06/2012 269.00p 269.00p 265.00p 265.88p 22398
22/06/2012 270.00p 270.00p 267.50p 268.25p 28969
21/06/2012 271.75p 272.00p 270.00p 270.00p 25107
20/06/2012 276.75p 276.75p 268.00p 270.50p 32909
19/06/2012 275.00p 277.47p 269.25p 272.25p 47530
18/06/2012 278.25p 280.00p 276.00p 277.87p 30118
15/06/2012 276.00p 285.42p 270.32p 285.25p 61236
14/06/2012 274.00p 278.00p 270.27p 278.00p 25977
13/06/2012 277.75p 278.75p 270.00p 272.50p 36293
12/06/2012 275.00p 277.50p 274.75p 276.50p 26836
11/06/2012 275.00p 278.00p 274.91p 278.00p 31194
08/06/2012 275.00p 278.00p 275.00p 278.00p 57063
07/06/2012 277.00p 280.00p 275.00p 275.00p 27323
06/06/2012 275.00p 279.00p 273.56p 276.50p 21453
01/06/2012 277.00p 278.91p 275.40p 275.50p 133058
31/05/2012 279.00p 279.25p 277.00p 278.50p 64903
30/05/2012 277.00p 279.00p 277.00p 279.00p 54571
29/05/2012 274.25p 277.00p 273.61p 277.00p 32897
28/05/2012 273.75p 275.00p 271.25p 273.50p 80813
25/05/2012 271.75p 275.00p 269.50p 273.00p 9260
24/05/2012 268.00p 272.00p 266.83p 272.00p 15537
23/05/2012 271.00p 274.00p 267.48p 274.00p 3045
22/05/2012 273.50p 273.50p 265.51p 273.50p 5619
21/05/2012 269.00p 269.00p 265.25p 267.50p 16576
18/05/2012 272.00p 272.00p 265.00p 269.00p 23950
17/05/2012 275.00p 280.04p 274.08p 275.13p 32191
16/05/2012 278.25p 281.04p 273.51p 275.50p 21881
15/05/2012 277.25p 283.42p 275.00p 279.00p 24216
14/05/2012 280.00p 285.85p 277.66p 280.00p 59839
11/05/2012 284.28p 286.75p 280.31p 286.75p 109841
10/05/2012 279.00p 285.00p 279.00p 285.00p 26075
09/05/2012 280.00p 282.79p 279.00p 281.63p 54437
08/05/2012 285.00p 285.00p 280.00p 283.50p 49946
04/05/2012 282.25p 286.49p 282.25p 283.00p 57981
03/05/2012 282.75p 285.25p 282.75p 283.00p 25555
02/05/2012 281.50p 287.75p 280.25p 282.00p 34585
01/05/2012 287.39p 287.90p 281.36p 282.87p 21475
30/04/2012 280.00p 286.00p 280.00p 283.25p 15688
27/04/2012 285.75p 285.75p 281.50p 282.50p 3170
26/04/2012 282.75p 283.75p 279.00p 279.00p 21280
25/04/2012 280.00p 283.00p 279.83p 283.00p 12358
24/04/2012 280.00p 283.50p 278.44p 279.00p 11623
23/04/2012 281.00p 283.39p 279.90p 283.00p 35133
20/04/2012 283.50p 283.75p 280.07p 283.38p 19330
19/04/2012 281.25p 283.29p 281.25p 282.75p 14741
18/04/2012 283.48p 283.50p 282.25p 282.25p 10471
17/04/2012 282.25p 282.91p 281.87p 282.75p 12848
16/04/2012 279.50p 283.50p 278.50p 282.25p 19830
13/04/2012 281.00p 282.50p 279.25p 280.75p 10405
12/04/2012 275.96p 279.75p 275.30p 279.75p 13192
11/04/2012 275.25p 278.24p 273.29p 275.50p 48116
10/04/2012 280.00p 280.49p 275.00p 275.00p 12275
05/04/2012 275.00p 282.00p 272.43p 282.00p 166245
04/04/2012 272.00p 275.50p 271.39p 275.50p 102777
03/04/2012 269.25p 272.25p 268.75p 272.25p 65828
02/04/2012 268.00p 271.54p 266.57p 268.00p 72662
30/03/2012 268.00p 270.75p 267.71p 268.00p 19956
29/03/2012 268.00p 269.00p 266.53p 267.50p 28955
28/03/2012 273.25p 274.25p 266.93p 271.50p 20432
27/03/2012 271.43p 274.20p 268.00p 268.00p 7953
26/03/2012 266.75p 272.14p 265.25p 266.00p 13954
23/03/2012 268.00p 269.57p 268.00p 269.00p 26143
22/03/2012 266.00p 268.24p 265.00p 267.50p 78044
21/03/2012 266.00p 266.00p 264.00p 265.25p 83485
20/03/2012 268.75p 270.48p 264.50p 266.75p 38185
19/03/2012 275.75p 275.75p 270.50p 272.25p 7199
16/03/2012 270.25p 275.25p 270.00p 275.25p 12884
15/03/2012 276.25p 277.00p 271.25p 277.00p 3120
14/03/2012 277.00p 277.00p 271.75p 277.00p 18409
13/03/2012 277.00p 277.00p 274.61p 275.50p 12936
12/03/2012 275.75p 276.00p 272.00p 276.00p 29023
09/03/2012 276.50p 277.00p 273.36p 277.00p 6122
08/03/2012 275.00p 277.75p 270.75p 270.75p 28120
07/03/2012 270.50p 273.49p 270.00p 272.00p 12321
06/03/2012 274.00p 277.50p 272.00p 272.00p 22960
05/03/2012 279.50p 279.64p 275.50p 278.50p 28590
02/03/2012 275.76p 278.00p 275.76p 278.00p 4200
01/03/2012 279.99p 280.25p 277.25p 277.25p 15983
29/02/2012 276.50p 279.74p 273.50p 273.50p 28493
28/02/2012 274.00p 278.48p 274.00p 278.00p 33764
27/02/2012 271.50p 273.64p 270.26p 271.00p 11257
24/02/2012 270.75p 273.00p 269.86p 270.13p 8148
23/02/2012 268.00p 268.00p 265.25p 268.00p 28990
22/02/2012 265.25p 268.75p 263.71p 265.88p 49264
21/02/2012 265.25p 268.75p 265.00p 267.00p 41332
20/02/2012 265.25p 268.00p 262.58p 267.00p 36349
17/02/2012 263.25p 265.00p 263.25p 265.00p 2645
16/02/2012 262.50p 264.75p 261.00p 263.75p 6050
15/02/2012 264.00p 267.00p 262.22p 264.00p 32255
14/02/2012 264.25p 266.50p 263.00p 266.50p 14258
13/02/2012 267.00p 267.00p 263.00p 265.00p 36332
10/02/2012 264.75p 270.50p 262.25p 270.50p 15405
09/02/2012 267.25p 267.25p 262.56p 266.00p 13264
08/02/2012 262.75p 266.25p 261.64p 264.63p 35889
07/02/2012 262.50p 263.00p 257.27p 263.00p 24079
06/02/2012 259.50p 262.64p 259.50p 261.75p 31698
03/02/2012 260.75p 262.75p 259.00p 261.25p 11823
02/02/2012 259.00p 261.37p 257.76p 260.00p 15050
01/02/2012 258.00p 259.88p 256.99p 258.25p 11339
31/01/2012 254.24p 255.25p 251.20p 254.50p 47351
30/01/2012 253.25p 253.36p 251.00p 251.50p 31395
27/01/2012 253.25p 255.75p 253.25p 255.75p 10451
26/01/2012 252.25p 257.87p 252.25p 255.50p 2355
25/01/2012 250.25p 253.74p 248.00p 253.63p 17102
24/01/2012 252.00p 256.50p 250.75p 253.50p 10584
23/01/2012 249.50p 255.75p 249.50p 255.00p 6002
20/01/2012 249.50p 256.64p 249.50p 253.00p 11929
19/01/2012 251.25p 255.00p 248.75p 252.50p 11459
18/01/2012 247.00p 254.64p 247.00p 253.75p 9585
17/01/2012 248.00p 254.14p 247.36p 251.00p 18824
16/01/2012 244.00p 246.00p 244.00p 245.37p 8557
13/01/2012 247.00p 247.87p 245.00p 247.87p 48278
12/01/2012 244.25p 246.25p 244.00p 245.50p 32477
11/01/2012 243.75p 244.37p 239.11p 244.37p 53591
10/01/2012 238.00p 244.49p 238.00p 241.50p 19740
09/01/2012 236.25p 242.49p 236.00p 236.00p 12421
06/01/2012 240.25p 243.24p 237.25p 240.37p 9243
05/01/2012 242.25p 245.00p 240.00p 242.25p 10765
04/01/2012 243.25p 247.24p 242.64p 245.88p 14233
03/01/2012 243.75p 248.24p 242.25p 246.00p 5493
30/12/2011 240.23p 248.47p 240.23p 245.25p 7388
29/12/2011 241.50p 245.00p 240.50p 245.00p 11526
28/12/2011 241.50p 245.62p 241.50p 245.62p 704
23/12/2011 242.25p 249.00p 241.68p 242.62p 9558
22/12/2011 244.25p 249.75p 241.20p 241.62p 36218
21/12/2011 246.25p 249.39p 242.00p 242.00p 9990
20/12/2011 249.75p 250.00p 245.56p 246.50p 5872
19/12/2011 245.00p 248.87p 243.00p 245.37p 11809
16/12/2011 248.45p 249.75p 243.00p 243.00p 1948
15/12/2011 244.76p 249.25p 244.25p 247.75p 3658
14/12/2011 247.00p 250.50p 243.00p 250.00p 54879
13/12/2011 248.50p 248.50p 248.00p 248.00p 14902
12/12/2011 247.75p 249.89p 246.50p 246.50p 42771
09/12/2011 250.00p 251.93p 245.25p 248.00p 100674
08/12/2011 255.25p 259.75p 247.50p 247.50p 87090
07/12/2011 261.00p 261.00p 258.50p 258.50p 2066
06/12/2011 260.00p 260.89p 253.00p 257.63p 26602
05/12/2011 258.75p 261.75p 255.61p 261.00p 22701
02/12/2011 257.25p 259.14p 255.00p 258.00p 35093
01/12/2011 258.00p 261.75p 255.00p 255.00p 15454
30/11/2011 257.00p 261.72p 251.00p 259.75p 28392
29/11/2011 257.50p 259.40p 252.50p 252.50p 15921
28/11/2011 253.00p 256.12p 252.76p 256.12p 3533
25/11/2011 249.00p 253.65p 249.00p 252.50p 67299
24/11/2011 250.50p 254.94p 250.00p 250.25p 53662
23/11/2011 250.00p 255.00p 247.50p 250.50p 22243
22/11/2011 252.00p 255.00p 249.35p 253.87p 62512
21/11/2011 254.00p 254.00p 249.17p 251.50p 21204
18/11/2011 258.75p 259.50p 255.50p 257.25p 73702
17/11/2011 260.75p 263.75p 257.00p 260.50p 87164
16/11/2011 261.50p 263.50p 258.04p 262.25p 28683
15/11/2011 260.00p 261.50p 260.00p 261.25p 32000
14/11/2011 258.00p 260.50p 258.00p 260.00p 46213
11/11/2011 258.00p 260.25p 254.60p 258.00p 19369
10/11/2011 258.00p 259.00p 255.00p 256.25p 29411
09/11/2011 262.25p 266.79p 259.50p 261.25p 18914
08/11/2011 264.25p 265.75p 262.00p 265.00p 12161
07/11/2011 262.50p 264.00p 261.00p 262.37p 31914
04/11/2011 264.00p 268.50p 262.50p 264.00p 28574
03/11/2011 258.00p 265.75p 258.00p 264.00p 11169
02/11/2011 256.25p 261.00p 256.00p 261.00p 48030
01/11/2011 262.25p 265.49p 255.00p 256.00p 47132
31/10/2011 267.00p 268.50p 264.00p 267.25p 5421
28/10/2011 273.00p 275.50p 269.00p 274.00p 11252
27/10/2011 272.00p 276.50p 271.00p 273.00p 24986
26/10/2011 265.00p 265.00p 263.88p 263.88p 12582
25/10/2011 269.00p 269.00p 266.50p 266.50p 16047
24/10/2011 271.00p 273.00p 264.69p 268.50p 23141
21/10/2011 267.00p 270.00p 266.00p 266.75p 13000
20/10/2011 263.50p 265.20p 260.00p 260.00p 78223
19/10/2011 266.50p 266.75p 264.25p 265.00p 9993
18/10/2011 264.00p 265.00p 261.25p 264.00p 22197
17/10/2011 266.50p 273.50p 266.25p 271.00p 37031
14/10/2011 272.40p 272.40p 267.50p 269.50p 3220
13/10/2011 272.00p 277.00p 268.25p 268.50p 26118
12/10/2011 272.00p 276.38p 272.00p 276.38p 33636
11/10/2011 270.00p 272.75p 268.00p 272.75p 9182
10/10/2011 275.00p 275.00p 269.70p 272.87p 9932
07/10/2011 271.00p 276.00p 268.50p 269.00p 111508
06/10/2011 273.00p 278.00p 269.57p 278.00p 20914
05/10/2011 270.00p 273.00p 268.70p 273.00p 9950

*Close Price adjusted for both dividends and splits