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
04/10/2011 272.25p 276.75p 271.00p 271.00p 27720
03/10/2011 271.00p 282.00p 270.50p 282.00p 35957
30/09/2011 278.25p 285.50p 277.00p 278.00p 31893
29/09/2011 279.50p 282.25p 279.50p 282.25p 5047
28/09/2011 287.00p 287.00p 287.00p 287.00p 1388
27/09/2011 286.25p 288.00p 283.50p 288.00p 7239
26/09/2011 278.00p 284.00p 278.00p 281.25p 33681
23/09/2011 276.25p 281.50p 276.00p 278.63p 3697
22/09/2011 279.50p 281.50p 278.75p 280.00p 18966
21/09/2011 286.50p 289.25p 286.50p 287.37p 6199
20/09/2011 285.00p 290.00p 284.50p 289.75p 5270
19/09/2011 287.00p 294.34p 285.36p 286.00p 22375
16/09/2011 299.00p 299.00p 292.00p 292.00p 7854
15/09/2011 293.00p 300.00p 289.00p 300.00p 12254
14/09/2011 286.00p 287.12p 285.61p 287.12p 3400
13/09/2011 284.00p 287.00p 281.50p 287.00p 10545
12/09/2011 284.50p 285.50p 283.12p 283.12p 5857
09/09/2011 285.75p 292.95p 285.75p 287.00p 8120
08/09/2011 295.00p 296.25p 290.50p 290.50p 37413
07/09/2011 292.00p 296.30p 289.00p 293.50p 56782
06/09/2011 285.00p 290.88p 281.00p 281.00p 31959
05/09/2011 288.00p 292.50p 285.50p 285.50p 10097
02/09/2011 301.00p 302.00p 295.00p 295.00p 24525
01/09/2011 302.50p 306.00p 300.00p 305.50p 30015
31/08/2011 299.00p 305.00p 299.00p 305.00p 31280
30/08/2011 303.50p 303.50p 298.60p 301.00p 14173
26/08/2011 296.00p 300.00p 296.00p 300.00p 8327
25/08/2011 307.00p 309.00p 300.00p 305.00p 25432
24/08/2011 304.00p 309.00p 300.00p 306.50p 24386
23/08/2011 300.00p 304.00p 294.70p 300.87p 40345
22/08/2011 297.49p 300.00p 291.93p 295.50p 16745
19/08/2011 292.25p 297.00p 289.25p 297.00p 5825
18/08/2011 295.25p 300.00p 291.00p 297.00p 16386
17/08/2011 300.00p 301.00p 299.38p 299.38p 11228
16/08/2011 303.00p 305.00p 298.50p 301.62p 16848
15/08/2011 303.00p 309.00p 302.15p 309.00p 12124
12/08/2011 298.75p 300.00p 292.50p 300.00p 12441
11/08/2011 297.75p 297.92p 292.76p 295.00p 14035
10/08/2011 295.25p 302.00p 289.76p 294.00p 31181
09/08/2011 293.75p 295.25p 288.00p 295.25p 41613
08/08/2011 296.00p 301.00p 280.00p 293.25p 113281
05/08/2011 303.25p 307.00p 297.27p 300.50p 20976
04/08/2011 315.75p 315.75p 309.28p 309.38p 23508
03/08/2011 311.00p 313.65p 309.50p 312.25p 11717
02/08/2011 315.75p 316.40p 312.00p 312.00p 7765
01/08/2011 316.00p 319.65p 314.50p 316.13p 12460
29/07/2011 314.00p 317.13p 312.00p 317.13p 20329
28/07/2011 315.75p 317.50p 314.50p 317.00p 33363
27/07/2011 320.00p 320.00p 313.25p 315.88p 29243
26/07/2011 319.49p 319.49p 317.37p 317.37p 59
25/07/2011 318.00p 318.00p 312.00p 312.00p 13848
22/07/2011 318.00p 320.00p 318.00p 320.00p 1272
21/07/2011 313.25p 318.00p 313.25p 318.00p 17374
20/07/2011 309.75p 311.21p 309.00p 309.00p 36852
19/07/2011 312.75p 312.75p 309.76p 312.75p 15130
18/07/2011 316.50p 318.75p 310.88p 310.88p 31020
15/07/2011 315.00p 320.00p 313.00p 320.00p 40071
14/07/2011 313.00p 318.00p 311.50p 318.00p 17863
13/07/2011 323.25p 323.50p 316.25p 323.50p 4797
12/07/2011 320.00p 323.50p 319.53p 323.50p 10215
11/07/2011 327.25p 328.00p 327.00p 328.00p 8993
08/07/2011 325.75p 332.75p 323.80p 324.50p 15228
07/07/2011 320.75p 326.75p 318.00p 326.75p 10545
06/07/2011 319.65p 319.65p 316.75p 318.62p 58916
05/07/2011 320.00p 320.00p 316.00p 320.00p 5256
04/07/2011 312.25p 317.50p 312.25p 316.00p 62813
01/07/2011 309.00p 315.00p 308.00p 313.37p 41568
30/06/2011 303.75p 308.78p 303.25p 308.00p 40269
29/06/2011 302.00p 306.00p 301.75p 306.00p 58796
28/06/2011 303.75p 305.00p 300.00p 304.50p 506917
27/06/2011 307.00p 308.50p 299.00p 299.00p 69845
24/06/2011 309.00p 309.00p 306.00p 306.00p 11783
23/06/2011 309.00p 313.75p 308.00p 308.38p 19973
22/06/2011 310.50p 311.89p 309.26p 311.25p 4215
21/06/2011 309.26p 310.00p 309.26p 310.00p 1349
20/06/2011 310.25p 314.75p 308.25p 314.75p 21792
17/06/2011 312.64p 318.50p 310.25p 318.50p 11221
16/06/2011 313.75p 318.00p 311.00p 312.12p 12521
15/06/2011 313.00p 317.00p 312.00p 313.50p 31552
14/06/2011 310.25p 316.13p 309.00p 316.13p 0
13/06/2011 310.25p 313.50p 309.00p 311.00p 17527
10/06/2011 310.00p 313.00p 309.00p 311.50p 20277
09/06/2011 310.00p 314.75p 310.00p 312.50p 9197
08/06/2011 310.50p 312.50p 310.35p 312.50p 6864
07/06/2011 311.50p 314.40p 310.00p 313.00p 16710
06/06/2011 313.00p 313.00p 311.75p 311.75p 7614
03/06/2011 310.25p 314.50p 310.00p 310.00p 6007
02/06/2011 310.25p 313.00p 309.00p 310.50p 19930
01/06/2011 313.50p 317.50p 311.88p 317.50p 4696
31/05/2011 316.00p 316.64p 311.76p 315.50p 6090
27/05/2011 311.25p 312.25p 310.00p 310.00p 25741
26/05/2011 314.75p 315.50p 310.90p 313.50p 18096
25/05/2011 314.90p 314.90p 308.00p 308.50p 12799
24/05/2011 314.00p 318.50p 310.00p 314.50p 21904
23/05/2011 318.00p 321.00p 313.00p 313.00p 13478
20/05/2011 324.50p 324.50p 322.00p 323.00p 3270
19/05/2011 325.00p 325.00p 320.97p 323.25p 7756
18/05/2011 323.00p 324.25p 320.00p 320.00p 12719
17/05/2011 323.25p 326.00p 323.00p 324.62p 24110
16/05/2011 327.00p 328.00p 322.86p 328.00p 11864
13/05/2011 324.00p 328.65p 324.00p 325.87p 12578
12/05/2011 324.25p 328.75p 322.25p 325.50p 4711
11/05/2011 328.65p 328.65p 324.00p 326.38p 5000
10/05/2011 324.25p 329.00p 324.25p 329.00p 8482
09/05/2011 327.50p 328.65p 323.35p 325.50p 6610
06/05/2011 327.00p 327.00p 323.00p 326.13p 99077
05/05/2011 326.00p 330.75p 323.25p 327.00p 29992
04/05/2011 330.00p 334.00p 329.63p 329.63p 4250
03/05/2011 335.00p 335.75p 331.10p 332.87p 24809
28/04/2011 334.50p 335.75p 331.10p 332.38p 1854
27/04/2011 335.50p 335.50p 332.00p 332.87p 31295
26/04/2011 335.00p 335.75p 329.00p 333.38p 14003
21/04/2011 335.00p 335.00p 329.00p 332.50p 13428
20/04/2011 332.00p 336.00p 329.51p 336.00p 21458
19/04/2011 331.00p 332.30p 325.50p 331.00p 38771
18/04/2011 334.75p 335.25p 328.75p 330.63p 6879
15/04/2011 329.50p 336.00p 329.50p 336.00p 12126
14/04/2011 334.00p 336.00p 333.50p 336.00p 12163
13/04/2011 332.00p 335.00p 329.00p 329.00p 11471
12/04/2011 331.00p 333.00p 327.00p 329.50p 23244
11/04/2011 332.00p 333.00p 327.51p 333.00p 7130
08/04/2011 332.50p 332.50p 326.00p 328.50p 8105
07/04/2011 331.00p 331.00p 328.50p 328.50p 18110
06/04/2011 330.00p 330.50p 327.75p 327.75p 20797
05/04/2011 330.00p 334.00p 324.00p 326.75p 31958
04/04/2011 327.00p 334.00p 325.50p 330.50p 43988
01/04/2011 331.00p 331.00p 327.00p 330.50p 52657
31/03/2011 327.50p 332.00p 327.00p 327.50p 53615
30/03/2011 333.00p 333.00p 327.30p 330.00p 39081
29/03/2011 325.00p 331.49p 324.51p 326.50p 97555
28/03/2011 328.00p 330.00p 323.00p 330.00p 36590
25/03/2011 324.50p 329.50p 318.53p 329.50p 45115
24/03/2011 320.00p 323.50p 318.00p 320.75p 42843
23/03/2011 320.00p 320.00p 314.50p 320.00p 10962
22/03/2011 321.00p 324.00p 318.00p 318.00p 20476
21/03/2011 314.50p 321.00p 314.50p 318.00p 17974
18/03/2011 319.00p 319.00p 315.25p 315.50p 29943
17/03/2011 310.00p 316.69p 310.00p 313.50p 37453
16/03/2011 316.00p 319.50p 309.00p 310.50p 37073
15/03/2011 329.00p 329.00p 314.00p 317.00p 54642
14/03/2011 328.00p 335.00p 328.00p 335.00p 26666
11/03/2011 330.00p 334.00p 325.97p 331.00p 1170132
10/03/2011 334.00p 339.50p 330.00p 333.00p 80690
09/03/2011 333.00p 337.50p 331.00p 334.50p 20103
08/03/2011 329.00p 332.50p 328.89p 332.50p 22370
07/03/2011 323.00p 329.00p 322.00p 328.00p 57594
04/03/2011 325.00p 329.00p 322.00p 327.00p 34788
03/03/2011 315.50p 323.00p 315.50p 321.25p 36110
02/03/2011 312.00p 317.00p 312.00p 314.75p 46123
01/03/2011 311.00p 318.00p 311.00p 318.00p 11600
28/02/2011 317.00p 317.00p 310.50p 314.00p 5275
25/02/2011 316.00p 316.75p 311.00p 313.50p 13799
24/02/2011 311.15p 314.00p 311.15p 314.00p 4713
23/02/2011 318.00p 318.00p 315.20p 315.50p 1132
22/02/2011 320.00p 320.00p 315.00p 317.88p 10531
21/02/2011 320.65p 323.75p 320.65p 322.50p 2101
18/02/2011 325.00p 330.00p 321.00p 323.00p 64494
17/02/2011 323.50p 329.75p 323.50p 326.38p 47805
16/02/2011 329.75p 329.75p 325.00p 328.50p 44200
15/02/2011 327.85p 328.50p 325.50p 328.50p 32821
14/02/2011 322.50p 328.50p 322.50p 328.50p 12000
11/02/2011 326.30p 326.30p 320.50p 324.50p 1843
10/02/2011 325.00p 326.93p 320.89p 323.50p 16753
09/02/2011 325.00p 326.75p 321.00p 323.75p 11436
08/02/2011 320.75p 327.00p 320.50p 323.75p 9630
07/02/2011 325.00p 326.69p 320.00p 323.75p 26296
04/02/2011 323.50p 324.74p 318.00p 321.00p 20150
03/02/2011 319.00p 325.00p 319.00p 320.50p 30128
02/02/2011 322.00p 326.99p 322.00p 324.00p 23476
01/02/2011 320.00p 321.25p 316.07p 320.50p 15612
31/01/2011 320.00p 320.00p 314.00p 320.00p 25093
28/01/2011 323.00p 323.00p 317.00p 318.50p 31785
27/01/2011 325.00p 325.50p 320.75p 323.00p 53579
26/01/2011 321.00p 324.00p 318.50p 324.00p 18707
25/01/2011 317.25p 320.99p 315.54p 318.00p 20642
24/01/2011 317.00p 317.25p 315.25p 317.25p 140
21/01/2011 314.00p 317.00p 309.20p 317.00p 16853
20/01/2011 308.00p 312.00p 306.00p 309.75p 7243
19/01/2011 314.75p 314.75p 308.25p 311.25p 321531
18/01/2011 314.00p 316.00p 308.00p 311.50p 134771
17/01/2011 312.63p 316.00p 312.63p 315.50p 15975
14/01/2011 317.00p 317.00p 315.50p 315.50p 3539
13/01/2011 316.50p 317.00p 313.51p 315.50p 25753
12/01/2011 314.50p 316.50p 309.01p 314.75p 24230
11/01/2011 312.75p 314.50p 310.25p 310.25p 26688
10/01/2011 315.00p 315.00p 307.14p 310.50p 29964
07/01/2011 315.50p 315.50p 308.14p 311.50p 11004
06/01/2011 312.00p 316.00p 307.00p 308.00p 16610
05/01/2011 306.00p 312.00p 306.00p 312.00p 133802
04/01/2011 309.00p 311.00p 302.89p 311.00p 43716
31/12/2010 304.00p 307.50p 304.00p 304.00p 8319
30/12/2010 307.75p 307.75p 300.98p 304.00p 8563
29/12/2010 307.75p 307.75p 303.75p 303.75p 7680
24/12/2010 304.00p 304.00p 301.00p 304.00p 3248
23/12/2010 305.00p 311.21p 301.01p 304.00p 54103
22/12/2010 307.00p 307.93p 305.00p 305.00p 17274
21/12/2010 309.50p 312.00p 309.25p 309.25p 11337
20/12/2010 311.00p 312.00p 308.73p 310.50p 149155
17/12/2010 308.00p 312.00p 304.00p 312.00p 33745
16/12/2010 303.50p 308.89p 303.50p 308.00p 249484

*Close Price adjusted for both dividends and splits