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
26/09/2022 282.00p 285.00p 279.00p 283.00p 9783
23/09/2022 288.00p 291.04p 282.52p 283.00p 4563
22/09/2022 295.00p 296.00p 288.00p 288.00p 57445
21/09/2022 291.00p 296.00p 286.00p 296.00p 54619
20/09/2022 292.00p 292.50p 287.17p 292.50p 3608
16/09/2022 293.00p 296.00p 290.20p 295.00p 19949
15/09/2022 297.00p 295.52p 294.50p 294.50p 1678
14/09/2022 297.00p 297.00p 291.60p 296.00p 47096
13/09/2022 300.00p 304.75p 299.00p 303.00p 35281
12/09/2022 310.00p 310.00p 301.00p 310.00p 580
09/09/2022 298.00p 304.00p 298.00p 304.00p 39373
08/09/2022 291.00p 298.00p 290.00p 295.00p 24144
07/09/2022 294.00p 305.00p 286.00p 300.00p 28703
06/09/2022 293.00p 294.00p 286.24p 294.00p 8883
05/09/2022 293.00p 308.00p 286.00p 297.00p 15465
02/09/2022 293.00p 304.00p 290.00p 293.00p 10019
01/09/2022 300.00p 300.00p 293.18p 294.50p 2006
31/08/2022 305.00p 304.50p 300.26p 304.50p 2903
30/08/2022 305.00p 314.00p 301.05p 303.00p 5115
29/08/2022 304.00p 314.00p 304.00p 304.00p 2008
26/08/2022 304.00p 314.00p 304.00p 304.00p 2008
25/08/2022 306.00p 315.00p 305.18p 315.00p 5337
24/08/2022 306.00p 314.00p 305.00p 309.50p 25925
23/08/2022 305.00p 310.00p 305.00p 305.00p 8462
22/08/2022 314.00p 316.00p 309.45p 316.00p 3060
19/08/2022 314.00p 326.44p 308.42p 319.00p 18195
18/08/2022 316.00p 321.50p 310.00p 320.00p 16305
17/08/2022 317.00p 319.50p 310.00p 319.50p 7872
16/08/2022 317.00p 325.00p 309.62p 325.00p 19415
15/08/2022 321.00p 321.01p 310.00p 315.50p 53642
12/08/2022 313.00p 318.90p 313.00p 313.00p 802
11/08/2022 318.00p 319.00p 312.60p 318.00p 6701
10/08/2022 310.00p 319.50p 315.18p 319.50p 1789
09/08/2022 310.00p 318.00p 310.00p 318.00p 50065
08/08/2022 313.00p 318.48p 312.50p 313.00p 10281
05/08/2022 322.00p 321.00p 315.00p 321.00p 54500
04/08/2022 322.00p 325.00p 317.00p 324.00p 16338
03/08/2022 327.00p 327.00p 316.00p 327.00p 6487
02/08/2022 320.00p 320.00p 317.00p 317.00p 821
01/08/2022 309.00p 322.00p 309.00p 322.00p 4444
29/07/2022 317.00p 320.06p 317.00p 320.00p 10025
28/07/2022 318.00p 320.50p 319.00p 319.00p 0
27/07/2022 318.00p 320.50p 318.00p 320.50p 19200
26/07/2022 314.00p 318.00p 314.48p 318.00p 38000
25/07/2022 314.00p 322.00p 311.98p 321.50p 45340
22/07/2022 318.00p 318.00p 312.00p 318.00p 910
21/07/2022 311.00p 318.00p 307.95p 318.00p 35986
20/07/2022 310.00p 311.08p 296.00p 309.00p 68175
19/07/2022 309.00p 313.00p 309.00p 311.00p 23292
18/07/2022 295.00p 301.00p 299.00p 301.00p 11000
15/07/2022 295.00p 302.00p 291.00p 300.00p 25046
14/07/2022 293.00p 297.00p 290.11p 292.50p 4393
13/07/2022 297.00p 299.00p 295.00p 295.00p 2258
12/07/2022 301.00p 304.39p 300.00p 300.00p 6036
11/07/2022 300.00p 301.00p 295.00p 301.00p 26771
08/07/2022 301.00p 303.50p 300.01p 301.00p 14577
07/07/2022 298.00p 306.00p 298.00p 303.00p 19694
06/07/2022 305.00p 306.00p 298.00p 306.00p 4713
05/07/2022 299.00p 299.00p 298.00p 298.00p 7455
04/07/2022 300.00p 303.00p 296.54p 303.00p 4848
01/07/2022 300.00p 302.00p 293.01p 300.50p 41062
30/06/2022 296.00p 299.66p 293.00p 293.00p 4353
29/06/2022 305.00p 305.00p 297.00p 299.50p 26454
28/06/2022 297.00p 304.00p 296.00p 304.00p 88762
27/06/2022 299.00p 303.00p 295.00p 295.00p 23168
24/06/2022 291.00p 304.00p 291.00p 301.00p 18721
23/06/2022 293.00p 300.12p 293.00p 299.00p 11581
22/06/2022 313.00p 313.00p 291.50p 313.00p 6760
21/06/2022 299.00p 299.00p 296.40p 299.00p 2836
20/06/2022 299.00p 309.50p 299.00p 309.50p 3027
17/06/2022 300.00p 300.00p 295.00p 295.00p 54675
16/06/2022 298.00p 307.50p 295.00p 307.50p 6949
15/06/2022 310.00p 313.00p 298.00p 313.00p 16835
14/06/2022 310.00p 313.00p 299.95p 313.00p 8801
13/06/2022 310.00p 316.40p 303.00p 310.50p 10307
10/06/2022 311.00p 324.50p 311.00p 324.50p 57646
09/06/2022 318.00p 322.00p 318.00p 318.00p 11790
08/06/2022 320.00p 330.50p 320.00p 330.50p 10206
07/06/2022 337.00p 337.00p 321.00p 330.50p 7859
06/06/2022 337.00p 337.00p 321.00p 332.00p 1291
03/06/2022 323.00p 334.00p 322.00p 328.50p 58924
02/06/2022 323.00p 334.00p 322.00p 328.50p 58924
01/06/2022 323.00p 334.00p 322.00p 328.50p 33924
31/05/2022 325.00p 325.00p 318.18p 325.00p 6725
30/05/2022 330.00p 330.00p 324.00p 324.00p 2825
27/05/2022 310.00p 330.00p 301.28p 325.50p 10982
26/05/2022 300.00p 316.00p 296.70p 316.00p 91858
25/05/2022 303.00p 303.00p 298.00p 298.00p 18742
24/05/2022 304.00p 310.00p 296.45p 301.00p 87154
23/05/2022 304.00p 306.00p 300.00p 300.00p 37921
20/05/2022 303.00p 311.00p 303.00p 303.50p 112279
19/05/2022 312.00p 310.60p 298.14p 305.00p 3562
18/05/2022 312.00p 313.00p 300.94p 313.00p 26611
17/05/2022 310.00p 311.00p 295.50p 308.50p 34150
16/05/2022 309.00p 309.00p 294.00p 306.00p 10071
13/05/2022 300.00p 307.00p 293.00p 306.00p 53277
12/05/2022 291.00p 308.00p 291.00p 297.00p 61495
11/05/2022 306.00p 316.50p 299.00p 304.00p 9481
10/05/2022 316.00p 317.00p 305.00p 312.50p 22389
09/05/2022 320.00p 329.27p 312.00p 320.50p 24103
06/05/2022 323.00p 334.00p 320.00p 322.00p 14399
05/05/2022 326.00p 336.00p 323.00p 330.50p 18653
04/05/2022 328.00p 331.50p 324.50p 327.00p 13329
03/05/2022 321.00p 333.50p 321.00p 333.50p 29994
02/05/2022 335.00p 335.00p 323.00p 329.00p 12758
29/04/2022 335.00p 335.00p 323.00p 329.00p 12758
28/04/2022 338.00p 338.00p 328.00p 329.50p 37908
27/04/2022 331.00p 338.50p 331.00p 338.50p 5215
26/04/2022 335.00p 340.50p 331.00p 340.50p 2962
25/04/2022 335.00p 340.00p 328.00p 340.00p 12091
22/04/2022 342.00p 350.50p 346.00p 346.00p 0
21/04/2022 342.00p 350.50p 342.00p 350.50p 3571
20/04/2022 348.00p 349.00p 337.76p 349.00p 2293
19/04/2022 348.00p 350.50p 335.00p 350.50p 93223
18/04/2022 344.00p 353.00p 343.00p 350.00p 51927
15/04/2022 344.00p 353.00p 343.00p 350.00p 51927
14/04/2022 344.00p 353.00p 343.00p 350.00p 51927
13/04/2022 350.00p 350.00p 339.08p 350.00p 8706
12/04/2022 347.00p 353.00p 343.01p 352.00p 21272
11/04/2022 347.00p 347.00p 340.00p 344.50p 7205
08/04/2022 347.00p 349.00p 344.79p 349.00p 3901
07/04/2022 342.00p 343.50p 342.00p 343.50p 9833
06/04/2022 343.00p 349.00p 340.00p 346.00p 23693
05/04/2022 344.00p 345.00p 331.00p 343.50p 10275
04/04/2022 341.00p 344.00p 330.00p 342.00p 20879
01/04/2022 336.00p 345.00p 330.63p 341.50p 63772
31/03/2022 345.00p 346.98p 334.98p 345.00p 30308
30/03/2022 340.00p 348.00p 337.00p 348.00p 9161
29/03/2022 341.00p 355.00p 339.30p 349.50p 39113
28/03/2022 341.00p 357.00p 336.00p 340.00p 66662
25/03/2022 351.00p 354.20p 342.00p 348.00p 91432
24/03/2022 354.00p 355.00p 350.00p 354.00p 4842
23/03/2022 354.00p 361.00p 351.18p 352.00p 16129
22/03/2022 360.00p 360.00p 354.92p 359.00p 9902
21/03/2022 359.00p 362.00p 353.00p 360.00p 31552
18/03/2022 361.00p 361.00p 345.96p 361.00p 64959
17/03/2022 354.00p 354.00p 333.60p 348.00p 37149
16/03/2022 340.00p 341.00p 325.47p 341.00p 41627
15/03/2022 331.00p 339.00p 324.51p 332.50p 26034
14/03/2022 322.00p 335.00p 322.00p 322.00p 67498
11/03/2022 329.00p 333.50p 323.11p 333.50p 10763
10/03/2022 326.00p 326.00p 321.01p 324.50p 60277
09/03/2022 340.00p 342.00p 323.79p 328.00p 72869
08/03/2022 329.00p 332.00p 311.06p 332.00p 105420
07/03/2022 325.00p 344.00p 303.00p 323.00p 46300
04/03/2022 350.00p 364.00p 334.74p 336.00p 9340
03/03/2022 358.00p 364.48p 350.00p 362.50p 7544
02/03/2022 356.00p 367.00p 352.00p 367.00p 6774
01/03/2022 358.00p 369.00p 354.93p 360.00p 21312
28/02/2022 376.00p 376.00p 354.05p 368.00p 10919
25/02/2022 370.00p 370.00p 362.04p 370.00p 358
24/02/2022 369.00p 369.00p 350.00p 362.50p 13008
23/02/2022 374.00p 393.00p 369.00p 369.00p 19393
22/02/2022 370.00p 382.00p 365.00p 376.00p 13010
21/02/2022 384.00p 387.00p 376.00p 385.00p 19060
18/02/2022 389.00p 394.00p 388.00p 393.00p 2897
17/02/2022 396.00p 394.00p 391.05p 394.00p 6675
16/02/2022 396.00p 396.00p 381.96p 396.00p 3877
15/02/2022 394.00p 395.50p 390.00p 395.50p 1303
14/02/2022 394.00p 399.00p 384.00p 390.00p 41858
11/02/2022 394.00p 404.00p 394.00p 402.00p 5865
10/02/2022 402.00p 406.00p 401.75p 404.00p 7788
09/02/2022 394.00p 409.00p 394.00p 408.00p 202292
08/02/2022 397.00p 409.00p 397.00p 408.00p 80022
07/02/2022 391.00p 409.00p 391.00p 402.00p 5570
04/02/2022 396.00p 401.00p 395.00p 395.00p 12719
03/02/2022 400.00p 404.00p 400.00p 404.00p 20921
02/02/2022 393.00p 414.00p 393.00p 405.00p 14608
01/02/2022 403.00p 403.00p 391.55p 403.00p 124804
31/01/2022 390.00p 405.00p 385.23p 398.00p 61807
28/01/2022 385.00p 398.00p 385.00p 385.00p 22477
27/01/2022 392.00p 397.50p 391.00p 397.00p 6478
26/01/2022 392.00p 403.00p 392.00p 401.00p 21303
25/01/2022 396.00p 407.00p 392.00p 396.00p 16145
24/01/2022 411.00p 418.80p 394.23p 405.00p 71906
21/01/2022 425.00p 425.00p 410.00p 421.00p 29516
20/01/2022 420.00p 426.00p 419.00p 420.00p 55368
19/01/2022 430.00p 430.00p 420.00p 423.00p 33368
18/01/2022 426.00p 429.45p 420.00p 423.00p 9244
17/01/2022 432.00p 437.00p 424.69p 433.00p 9516
14/01/2022 431.00p 431.00p 422.00p 422.00p 19117
13/01/2022 430.00p 439.00p 422.00p 429.00p 20500
12/01/2022 426.00p 431.00p 425.00p 430.00p 35091
10/01/2022 422.00p 422.00p 407.40p 420.50p 84188
07/01/2022 417.00p 420.00p 406.00p 420.00p 89720
06/01/2022 417.00p 417.00p 406.55p 411.50p 37683
05/01/2022 402.00p 418.00p 395.00p 415.00p 307443
04/01/2022 404.00p 414.00p 395.40p 407.00p 138465
03/01/2022 391.00p 403.50p 391.00p 401.00p 12903
31/12/2021 391.00p 403.50p 391.00p 401.00p 12903
30/12/2021 401.00p 406.00p 390.60p 401.00p 1847
29/12/2021 401.00p 401.00p 387.00p 400.50p 40290
28/12/2021 403.00p 404.70p 398.50p 398.50p 32960
27/12/2021 403.00p 404.70p 398.50p 398.50p 32960
24/12/2021 403.00p 404.70p 398.50p 398.50p 32960
23/12/2021 404.00p 405.00p 390.40p 400.00p 65128
22/12/2021 404.00p 405.00p 400.00p 405.00p 3612
21/12/2021 400.00p 401.00p 397.00p 400.00p 23948
20/12/2021 404.00p 404.00p 392.30p 395.00p 14873
17/12/2021 396.00p 402.00p 391.49p 402.00p 31350

*Close Price adjusted for both dividends and splits