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
17/12/2021 396.00p 402.00p 391.49p 402.00p 31350
16/12/2021 399.00p 405.00p 390.00p 394.00p 32186
15/12/2021 396.00p 396.00p 385.52p 392.50p 16825
14/12/2021 396.00p 397.00p 391.00p 395.50p 63501
13/12/2021 400.00p 400.00p 391.60p 399.00p 14511
10/12/2021 401.00p 402.00p 390.50p 399.50p 51805
09/12/2021 395.00p 403.00p 394.00p 396.00p 18849
08/12/2021 407.00p 407.00p 396.00p 400.00p 30454
07/12/2021 404.00p 408.00p 399.00p 400.00p 33889
06/12/2021 401.00p 405.00p 388.00p 395.00p 61357
03/12/2021 402.00p 412.00p 395.00p 395.50p 12239
02/12/2021 402.00p 402.00p 395.20p 397.50p 596
01/12/2021 394.00p 410.00p 394.00p 406.00p 19705
30/11/2021 407.00p 407.00p 393.14p 398.00p 50165
29/11/2021 403.00p 421.00p 403.00p 421.00p 10299
26/11/2021 408.00p 418.00p 405.00p 415.00p 9165
25/11/2021 416.00p 418.00p 413.00p 416.00p 79588
24/11/2021 421.00p 423.00p 416.00p 417.00p 45643
23/11/2021 423.00p 433.00p 420.00p 421.00p 9409
22/11/2021 425.00p 437.00p 422.10p 423.50p 9855
19/11/2021 426.00p 430.00p 424.81p 430.00p 68042
18/11/2021 425.00p 429.50p 425.00p 429.50p 36972
17/11/2021 425.00p 432.62p 424.90p 427.50p 31926
16/11/2021 425.00p 427.38p 425.21p 426.00p 27224
15/11/2021 425.00p 431.78p 424.90p 430.00p 24553
12/11/2021 427.00p 429.00p 425.00p 425.00p 42404
11/11/2021 431.00p 431.00p 422.50p 428.00p 24201
10/11/2021 426.00p 431.00p 420.00p 425.50p 21115
09/11/2021 429.00p 427.90p 425.04p 427.50p 10205
08/11/2021 429.00p 427.00p 420.00p 427.00p 9887
05/11/2021 429.00p 430.00p 423.75p 429.00p 38958
04/11/2021 423.00p 428.50p 423.00p 428.50p 13636
03/11/2021 434.00p 434.00p 426.00p 427.50p 80210
02/11/2021 428.00p 429.00p 422.50p 429.00p 90812
01/11/2021 428.00p 429.65p 422.00p 428.00p 127937
29/10/2021 432.00p 430.50p 426.09p 430.50p 6691
28/10/2021 432.00p 431.40p 427.00p 428.50p 47846
27/10/2021 432.00p 433.00p 427.50p 431.50p 5736
26/10/2021 432.00p 437.00p 428.00p 432.00p 12677
25/10/2021 422.00p 433.33p 428.00p 431.50p 111219
22/10/2021 422.00p 432.00p 427.51p 431.50p 14745
21/10/2021 422.00p 432.60p 427.00p 430.50p 90133
20/10/2021 422.00p 432.00p 426.11p 430.50p 101111
19/10/2021 422.00p 434.00p 420.17p 430.50p 90153
18/10/2021 422.00p 434.00p 422.69p 429.50p 200913
15/10/2021 422.00p 430.00p 420.00p 426.00p 631585
14/10/2021 410.00p 415.50p 407.00p 415.50p 13516
13/10/2021 415.00p 416.50p 410.50p 416.50p 2890
12/10/2021 415.00p 415.00p 411.47p 414.00p 20467
11/10/2021 424.00p 433.00p 414.94p 418.50p 9125
08/10/2021 424.00p 424.00p 415.00p 424.00p 2642
07/10/2021 417.00p 422.00p 414.85p 418.00p 14259
06/10/2021 420.00p 427.00p 414.00p 417.00p 20566
05/10/2021 420.00p 425.36p 414.00p 414.00p 29066
04/10/2021 420.00p 427.00p 420.00p 422.00p 33628
01/10/2021 423.00p 428.04p 421.11p 423.00p 22359
30/09/2021 432.00p 433.00p 421.00p 429.00p 3285
29/09/2021 433.00p 433.00p 429.50p 433.00p 3005
28/09/2021 428.00p 432.05p 425.00p 428.00p 62677
27/09/2021 426.00p 437.00p 428.88p 434.00p 52093
24/09/2021 426.00p 432.50p 423.24p 432.00p 17350
23/09/2021 436.00p 437.00p 424.04p 430.00p 33152
22/09/2021 440.00p 444.00p 422.00p 435.00p 33291
21/09/2021 434.00p 434.00p 416.00p 431.00p 34803
20/09/2021 428.00p 445.00p 418.00p 430.00p 80384
17/09/2021 429.00p 444.99p 428.00p 432.00p 22228
16/09/2021 431.00p 448.00p 430.00p 431.00p 49468
15/09/2021 439.00p 455.00p 431.00p 431.00p 16206
14/09/2021 442.00p 448.00p 438.00p 439.00p 1395
13/09/2021 443.00p 450.00p 441.00p 442.00p 12086
10/09/2021 441.00p 449.40p 441.00p 443.00p 25790
09/09/2021 441.00p 453.65p 440.00p 442.00p 13730
08/09/2021 450.00p 453.16p 446.00p 451.50p 20442
07/09/2021 459.00p 459.00p 444.25p 450.00p 51860
06/09/2021 446.00p 448.00p 438.09p 445.00p 29784
03/09/2021 445.00p 450.50p 445.00p 447.00p 34419
02/09/2021 446.00p 454.00p 444.00p 451.50p 70187
01/09/2021 444.00p 447.73p 435.94p 447.00p 11837
31/08/2021 444.00p 446.00p 434.47p 443.50p 40669
30/08/2021 438.00p 441.41p 436.97p 441.00p 17843
27/08/2021 438.00p 441.41p 436.97p 441.00p 17843
26/08/2021 442.00p 450.00p 433.00p 444.00p 23255
25/08/2021 435.00p 447.00p 443.00p 443.50p 14815
24/08/2021 435.00p 445.00p 433.98p 439.50p 16012
23/08/2021 435.00p 442.00p 424.00p 436.50p 79929
20/08/2021 432.00p 440.00p 428.65p 434.50p 35974
19/08/2021 426.00p 432.55p 422.08p 430.00p 36816
18/08/2021 430.00p 438.00p 422.00p 422.00p 52730
17/08/2021 418.00p 437.50p 418.00p 418.00p 38882
16/08/2021 435.00p 445.00p 430.00p 433.00p 20351
13/08/2021 438.00p 441.89p 438.00p 441.50p 15682
12/08/2021 446.00p 446.00p 435.41p 446.00p 12219
11/08/2021 439.00p 445.00p 438.10p 441.50p 40783
10/08/2021 439.00p 445.00p 438.00p 439.50p 79742
09/08/2021 436.00p 444.00p 432.00p 441.00p 48193
06/08/2021 443.00p 443.00p 439.00p 442.00p 3612
05/08/2021 443.00p 443.00p 439.00p 443.00p 24362
04/08/2021 442.00p 446.00p 438.10p 441.50p 14720
03/08/2021 442.00p 443.00p 438.00p 441.50p 26357
02/08/2021 436.00p 448.00p 430.63p 439.50p 54053
30/07/2021 441.00p 444.00p 436.00p 441.00p 20837
29/07/2021 435.00p 440.50p 435.00p 435.00p 55101
28/07/2021 434.00p 445.00p 433.00p 441.00p 81486
27/07/2021 435.00p 437.50p 430.00p 437.50p 25419
26/07/2021 435.00p 447.00p 435.00p 436.00p 68139
23/07/2021 436.00p 439.00p 429.00p 437.50p 71026
22/07/2021 436.00p 436.00p 429.00p 434.50p 32780
21/07/2021 428.00p 435.00p 425.50p 431.50p 3378
20/07/2021 424.00p 439.00p 420.00p 428.00p 18621
19/07/2021 431.00p 439.50p 421.51p 427.00p 19177
16/07/2021 439.00p 441.00p 436.00p 436.00p 61050
15/07/2021 444.00p 454.00p 435.00p 435.00p 24512
14/07/2021 443.00p 448.50p 443.00p 446.50p 23030
13/07/2021 441.00p 447.50p 440.72p 447.50p 109480
12/07/2021 441.00p 445.00p 435.00p 435.00p 7242
09/07/2021 449.00p 449.00p 441.50p 445.00p 12563
08/07/2021 441.00p 446.00p 440.00p 445.00p 100876
07/07/2021 443.00p 446.00p 443.00p 443.00p 5674
06/07/2021 447.00p 450.00p 441.00p 446.00p 111492
05/07/2021 447.00p 448.00p 437.10p 442.00p 8658
02/07/2021 430.00p 446.00p 436.11p 439.00p 73631
01/07/2021 430.00p 445.00p 430.00p 435.50p 19852
30/06/2021 432.00p 446.00p 432.00p 446.00p 57686
29/06/2021 432.00p 443.02p 432.00p 435.00p 72376
28/06/2021 428.00p 441.64p 425.00p 425.00p 37876
25/06/2021 432.00p 439.35p 425.00p 430.00p 21570
24/06/2021 434.00p 440.10p 430.16p 435.00p 84280
23/06/2021 433.00p 436.82p 429.27p 432.00p 9742
22/06/2021 416.00p 434.00p 416.00p 429.00p 95994
21/06/2021 415.00p 425.08p 407.00p 425.00p 41344
18/06/2021 436.00p 447.00p 405.00p 405.00p 75179
17/06/2021 450.00p 445.00p 438.54p 440.00p 12502
16/06/2021 450.00p 450.00p 440.28p 446.50p 57842
15/06/2021 439.00p 440.28p 436.00p 437.50p 75139
14/06/2021 440.00p 444.28p 436.00p 440.00p 47149
11/06/2021 445.00p 456.00p 440.00p 446.00p 40249
10/06/2021 455.00p 455.00p 445.00p 455.00p 16254
09/06/2021 450.00p 453.48p 448.00p 451.00p 57780
08/06/2021 450.00p 462.00p 446.00p 452.50p 66791
07/06/2021 458.00p 477.00p 448.00p 448.00p 75155
04/06/2021 458.00p 458.00p 448.00p 450.50p 17234
03/06/2021 458.00p 453.86p 448.00p 448.00p 17482
02/06/2021 458.00p 458.00p 447.53p 450.50p 23437
01/06/2021 458.00p 458.00p 444.15p 450.00p 34417
31/05/2021 460.00p 478.00p 443.16p 450.00p 29189
28/05/2021 460.00p 478.00p 443.16p 450.00p 29189
27/05/2021 455.00p 458.00p 453.90p 455.00p 23809
26/05/2021 450.00p 454.00p 450.00p 452.50p 17992
25/05/2021 455.00p 455.00p 444.50p 449.50p 55352
24/05/2021 432.00p 449.00p 432.00p 447.00p 70121
21/05/2021 446.00p 446.00p 433.54p 441.50p 29529
20/05/2021 442.00p 447.00p 433.40p 438.50p 14769
19/05/2021 441.00p 451.46p 432.00p 433.00p 75778
18/05/2021 452.00p 452.00p 443.00p 443.50p 56419
17/05/2021 445.00p 448.00p 443.50p 443.50p 59748
14/05/2021 445.00p 447.00p 441.00p 446.50p 15173
13/05/2021 445.00p 455.00p 444.25p 440.00p 61768
12/05/2021 456.00p 457.00p 445.25p 452.00p 30993
11/05/2021 446.00p 458.75p 438.00p 449.00p 106672
10/05/2021 456.00p 460.50p 449.00p 458.00p 142906
07/05/2021 454.00p 462.00p 449.00p 452.00p 58998
06/05/2021 455.00p 455.00p 442.30p 442.50p 49026
05/05/2021 460.00p 460.00p 441.60p 444.00p 47737
04/05/2021 450.00p 463.00p 440.00p 451.50p 162040
03/05/2021 446.00p 446.00p 439.00p 443.00p 42603
30/04/2021 446.00p 446.00p 439.00p 443.00p 42603
29/04/2021 443.00p 443.00p 435.09p 443.00p 16783
28/04/2021 415.00p 440.00p 415.00p 438.50p 92448
27/04/2021 438.00p 447.00p 405.00p 405.00p 153570
26/04/2021 435.00p 444.43p 440.00p 444.00p 43507
23/04/2021 435.00p 441.50p 435.00p 441.50p 11412
22/04/2021 448.00p 443.00p 440.62p 443.00p 8757
21/04/2021 448.00p 448.00p 435.00p 442.50p 34779
20/04/2021 450.00p 450.00p 435.00p 441.50p 35448
19/04/2021 432.00p 450.00p 430.00p 444.00p 135374
16/04/2021 442.00p 442.00p 431.10p 442.00p 13768
15/04/2021 425.00p 440.00p 425.00p 433.50p 46822
14/04/2021 435.00p 433.00p 428.00p 432.00p 79924
13/04/2021 435.00p 437.00p 426.00p 430.00p 35038
12/04/2021 427.00p 428.50p 422.25p 428.00p 60124
09/04/2021 427.00p 426.12p 420.10p 425.50p 50936
08/04/2021 427.00p 427.00p 416.50p 422.00p 26452
07/04/2021 411.00p 436.00p 411.00p 420.50p 22184
06/04/2021 415.00p 420.00p 410.20p 415.00p 21567
02/04/2021 405.00p 412.48p 405.00p 410.00p 16275
01/04/2021 405.00p 412.48p 405.00p 410.00p 206275
31/03/2021 403.00p 411.97p 403.00p 408.00p 153828
30/03/2021 415.00p 415.00p 408.27p 410.00p 20608
29/03/2021 415.00p 415.00p 408.00p 409.50p 12261
26/03/2021 401.00p 414.00p 401.00p 409.00p 37776
25/03/2021 401.00p 409.10p 400.00p 404.00p 27939
24/03/2021 400.00p 406.00p 400.00p 406.00p 37354
23/03/2021 400.00p 408.00p 400.00p 400.00p 9659
22/03/2021 402.00p 409.00p 400.00p 405.00p 7125
19/03/2021 390.00p 402.00p 384.00p 402.00p 17096
18/03/2021 401.00p 410.00p 400.00p 406.00p 38682
17/03/2021 394.00p 409.00p 394.00p 409.00p 42820
16/03/2021 394.00p 410.00p 394.00p 396.00p 24043
15/03/2021 403.00p 403.00p 393.90p 401.00p 15112
12/03/2021 390.00p 404.00p 390.00p 390.00p 33267

*Close Price adjusted for both dividends and splits