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
29/05/2020 264.00p 275.00p 262.00p 268.00p 22652
28/05/2020 273.00p 273.38p 264.50p 268.50p 12421
27/05/2020 273.00p 274.31p 266.00p 271.00p 16514
26/05/2020 245.00p 275.00p 244.90p 268.00p 36947
25/05/2020 245.00p 254.00p 239.78p 252.00p 27959
22/05/2020 245.00p 254.00p 239.78p 252.00p 27959
21/05/2020 251.00p 253.00p 247.72p 251.00p 4724
20/05/2020 250.00p 250.00p 242.00p 250.00p 128127
19/05/2020 250.00p 250.00p 245.48p 247.50p 4
18/05/2020 246.00p 248.70p 245.00p 245.00p 14061
15/05/2020 248.00p 245.52p 242.00p 244.50p 14850
14/05/2020 248.00p 248.00p 234.00p 240.00p 47482
13/05/2020 256.00p 256.00p 251.00p 256.00p 18403
12/05/2020 254.00p 256.50p 252.40p 256.50p 7968
11/05/2020 254.00p 258.00p 251.60p 257.50p 27208
08/05/2020 257.00p 258.00p 249.54p 253.00p 27367
07/05/2020 257.00p 258.00p 249.54p 253.00p 27367
06/05/2020 247.00p 254.00p 244.00p 254.00p 12581
05/05/2020 254.00p 255.00p 243.20p 250.50p 47595
04/05/2020 255.00p 255.00p 243.00p 255.00p 19569
01/05/2020 250.00p 248.00p 242.12p 248.00p 41628
30/04/2020 250.00p 251.07p 247.25p 249.00p 13523
29/04/2020 249.00p 259.00p 247.00p 259.00p 48340
28/04/2020 260.00p 260.00p 248.00p 253.00p 23167
27/04/2020 255.00p 256.00p 247.40p 255.00p 19418
24/04/2020 256.00p 256.00p 243.00p 256.00p 22304
23/04/2020 245.00p 250.50p 241.00p 246.00p 19609
22/04/2020 256.00p 256.00p 244.03p 256.00p 14352
21/04/2020 253.00p 250.00p 242.92p 250.00p 15750
20/04/2020 253.00p 254.76p 246.21p 250.50p 8544
17/04/2020 253.00p 254.85p 244.20p 249.50p 21894
16/04/2020 253.00p 253.00p 241.00p 241.00p 37464
15/04/2020 250.00p 250.33p 238.00p 250.00p 12654
14/04/2020 241.00p 249.94p 243.28p 247.00p 17057
09/04/2020 241.00p 248.00p 240.00p 246.50p 9194
08/04/2020 237.00p 243.00p 232.60p 243.00p 2826
07/04/2020 232.00p 242.00p 238.10p 239.00p 33714
06/04/2020 232.00p 240.00p 232.00p 232.00p 13293
03/04/2020 244.00p 235.50p 229.00p 235.50p 32078
02/04/2020 244.00p 238.20p 232.10p 235.00p 18606
01/04/2020 244.00p 244.00p 230.00p 244.00p 31482
31/03/2020 247.00p 247.00p 236.77p 247.00p 8049
30/03/2020 233.00p 243.64p 232.28p 239.00p 32600
27/03/2020 233.00p 243.00p 232.00p 237.50p 5186
26/03/2020 240.00p 244.88p 228.52p 235.50p 15338
25/03/2020 220.00p 236.00p 220.00p 236.00p 21475
24/03/2020 210.00p 223.00p 208.10p 223.00p 13638
23/03/2020 211.00p 218.89p 206.14p 210.00p 44913
20/03/2020 219.00p 229.00p 207.60p 229.00p 41865
19/03/2020 208.00p 219.33p 206.00p 210.00p 65960
18/03/2020 223.00p 223.00p 205.10p 206.00p 32104
17/03/2020 225.00p 226.00p 211.00p 225.00p 47546
16/03/2020 235.00p 244.69p 212.00p 224.00p 82916
13/03/2020 256.00p 263.00p 248.00p 248.00p 68117
12/03/2020 260.00p 260.00p 244.76p 247.00p 50778
11/03/2020 271.00p 279.80p 266.00p 266.00p 35617
10/03/2020 277.00p 281.80p 269.50p 274.00p 17118
09/03/2020 260.00p 273.00p 255.20p 265.00p 68524
06/03/2020 290.00p 290.55p 273.00p 286.00p 46424
05/03/2020 298.00p 298.00p 290.00p 290.00p 22652
04/03/2020 299.00p 299.00p 295.00p 299.00p 12791
03/03/2020 294.00p 298.21p 294.00p 296.00p 11073
02/03/2020 294.00p 294.46p 287.54p 294.00p 70566
28/02/2020 295.00p 295.00p 282.42p 290.00p 22666
27/02/2020 302.00p 306.03p 296.65p 301.00p 39641
26/02/2020 314.00p 316.03p 302.00p 304.00p 182766
25/02/2020 328.00p 328.00p 315.00p 315.00p 39628
24/02/2020 334.00p 336.00p 328.00p 332.00p 26693
21/02/2020 334.00p 338.40p 334.70p 337.50p 6945
20/02/2020 334.00p 334.77p 334.00p 334.00p 12240
19/02/2020 334.00p 338.55p 334.00p 334.00p 10500
18/02/2020 341.00p 341.00p 333.00p 333.00p 11901
17/02/2020 341.00p 341.00p 334.33p 341.00p 3389
14/02/2020 341.00p 335.50p 332.77p 335.50p 2549
13/02/2020 341.00p 338.21p 334.17p 336.50p 6194
12/02/2020 341.00p 338.73p 334.79p 337.50p 7296
11/02/2020 341.00p 338.75p 334.79p 336.50p 2150
10/02/2020 341.00p 341.00p 332.00p 336.50p 8454
07/02/2020 335.00p 336.25p 333.21p 335.00p 20656
06/02/2020 341.00p 341.00p 335.00p 335.00p 15376
05/02/2020 340.00p 340.00p 335.00p 337.00p 2227
04/02/2020 332.00p 336.00p 331.21p 333.00p 419272
03/02/2020 329.00p 330.06p 325.49p 329.00p 24093
31/01/2020 332.00p 332.03p 329.00p 329.00p 9109
30/01/2020 339.00p 339.42p 333.00p 333.00p 30447
29/01/2020 341.00p 342.08p 339.00p 339.00p 20529
28/01/2020 343.00p 345.25p 341.00p 341.00p 14970
27/01/2020 352.00p 352.00p 343.45p 347.50p 10768
24/01/2020 350.00p 350.00p 345.00p 346.00p 65989
23/01/2020 350.00p 347.50p 345.00p 347.50p 13110
22/01/2020 350.00p 350.00p 344.90p 350.00p 18049
21/01/2020 342.00p 349.18p 344.40p 346.00p 14354
20/01/2020 342.00p 348.00p 341.10p 346.00p 31788
17/01/2020 345.00p 348.00p 339.86p 348.00p 29737
16/01/2020 344.00p 346.00p 338.00p 338.00p 41952
15/01/2020 339.00p 340.00p 338.00p 340.00p 520397
14/01/2020 342.00p 342.00p 339.00p 340.00p 18957
13/01/2020 342.00p 343.74p 339.60p 342.00p 20728
10/01/2020 342.00p 344.06p 339.60p 342.00p 4347
09/01/2020 340.00p 344.14p 339.00p 342.00p 35209
08/01/2020 345.00p 344.23p 339.00p 341.50p 11778
07/01/2020 345.00p 345.00p 338.70p 342.00p 50860
06/01/2020 346.00p 342.80p 338.70p 341.50p 22644
03/01/2020 346.00p 342.82p 339.26p 341.50p 3877
02/01/2020 346.00p 346.00p 335.28p 346.00p 24843
31/12/2019 346.00p 346.00p 335.92p 346.00p 30819
30/12/2019 340.00p 341.64p 338.15p 340.00p 78205
27/12/2019 336.00p 336.91p 334.00p 334.00p 12767
24/12/2019 340.00p 343.65p 340.00p 340.50p 10923
23/12/2019 345.00p 345.00p 336.05p 338.00p 11611
20/12/2019 345.00p 348.00p 339.69p 348.00p 35086
19/12/2019 343.00p 343.00p 335.00p 338.50p 271228
18/12/2019 343.00p 343.00p 337.55p 343.00p 26596
17/12/2019 335.00p 338.00p 334.00p 336.00p 553757
16/12/2019 330.00p 337.60p 327.32p 335.50p 42819
13/12/2019 328.00p 330.00p 323.00p 324.00p 118686
12/12/2019 315.00p 320.53p 315.00p 315.00p 9719
11/12/2019 320.00p 327.00p 315.00p 315.00p 25632
10/12/2019 322.00p 322.77p 315.00p 315.00p 91164
09/12/2019 327.00p 327.00p 318.00p 322.00p 17408
06/12/2019 324.00p 325.00p 316.00p 317.00p 290635
05/12/2019 317.00p 320.93p 320.00p 320.00p 311
04/12/2019 317.00p 322.72p 317.16p 319.00p 6927
03/12/2019 317.00p 324.00p 317.00p 323.00p 20977
02/12/2019 325.00p 327.00p 316.00p 327.00p 25503
29/11/2019 321.00p 321.00p 315.60p 316.00p 128360
28/11/2019 314.00p 322.00p 311.90p 320.00p 28261
27/11/2019 310.00p 313.53p 310.50p 311.00p 13230
26/11/2019 310.00p 315.00p 309.80p 315.00p 7914
25/11/2019 308.00p 312.00p 302.60p 310.00p 32343
22/11/2019 305.00p 304.70p 302.90p 303.00p 11224
21/11/2019 305.00p 305.77p 303.00p 303.00p 8380
20/11/2019 305.00p 303.00p 302.01p 302.50p 12741
19/11/2019 305.00p 305.62p 301.16p 302.50p 24641
18/11/2019 300.00p 305.00p 297.00p 305.00p 63751
15/11/2019 295.00p 299.00p 293.00p 296.00p 35021
14/11/2019 293.00p 296.00p 293.00p 293.00p 6547
13/11/2019 293.00p 298.07p 293.00p 293.00p 11893
12/11/2019 298.07p 298.07p 295.76p 296.00p 8212
11/11/2019 298.95p 298.95p 295.55p 296.00p 4542
08/11/2019 293.00p 298.08p 293.00p 293.00p 12396
07/11/2019 295.92p 296.76p 295.53p 296.00p 16733
06/11/2019 300.00p 300.00p 293.00p 296.00p 14564
05/11/2019 293.00p 297.48p 293.00p 296.00p 10771
04/11/2019 298.00p 300.00p 293.00p 296.50p 14794
01/11/2019 300.00p 300.00p 294.00p 294.00p 16205
31/10/2019 297.92p 297.92p 295.05p 296.00p 4143
30/10/2019 296.00p 297.92p 292.00p 292.00p 12114
29/10/2019 296.98p 297.03p 293.68p 296.00p 4945
28/10/2019 299.00p 300.00p 297.24p 300.00p 9796
25/10/2019 290.00p 299.00p 290.00p 299.00p 12372
24/10/2019 293.00p 294.59p 286.00p 293.00p 16570
23/10/2019 285.00p 290.35p 285.00p 289.00p 423870
22/10/2019 285.40p 289.97p 285.38p 287.50p 19310
21/10/2019 286.00p 286.00p 284.08p 285.00p 10121
18/10/2019 279.07p 284.07p 279.07p 283.50p 10952
17/10/2019 286.00p 286.00p 281.50p 281.50p 6953
16/10/2019 277.00p 281.82p 277.00p 281.50p 9602
15/10/2019 277.00p 285.00p 277.00p 281.00p 59721
14/10/2019 280.00p 280.00p 277.42p 280.00p 8659
11/10/2019 277.00p 279.03p 276.00p 277.00p 28099
10/10/2019 278.72p 278.72p 276.40p 278.00p 8630
09/10/2019 276.00p 280.00p 276.00p 280.00p 3096
08/10/2019 277.00p 279.10p 277.00p 278.00p 9270
07/10/2019 278.50p 278.79p 278.00p 278.00p 4209
04/10/2019 280.00p 280.00p 274.81p 277.50p 15181
03/10/2019 275.00p 280.00p 275.00p 280.00p 7409
02/10/2019 275.25p 277.50p 275.25p 277.50p 328
01/10/2019 278.50p 278.50p 275.55p 277.50p 6930
30/09/2019 278.50p 278.50p 276.44p 278.00p 7450
27/09/2019 280.00p 280.00p 278.20p 280.00p 6260
26/09/2019 274.50p 278.36p 274.50p 277.00p 8011
25/09/2019 274.35p 276.00p 274.35p 276.00p 4066
24/09/2019 279.00p 279.00p 277.00p 279.00p 7987
23/09/2019 278.00p 280.00p 273.00p 280.00p 6207
20/09/2019 278.00p 285.00p 274.00p 285.00p 12229
19/09/2019 276.00p 279.00p 273.00p 275.00p 5302
18/09/2019 276.00p 276.00p 273.00p 276.00p 394031
17/09/2019 273.60p 275.22p 273.36p 274.50p 23820
16/09/2019 272.00p 277.00p 272.00p 276.00p 25893
13/09/2019 273.76p 274.50p 272.00p 274.50p 28044
12/09/2019 275.00p 276.00p 272.00p 274.50p 11203
11/09/2019 273.00p 273.50p 270.77p 273.50p 3154
10/09/2019 270.80p 271.50p 269.30p 271.50p 20401
09/09/2019 273.00p 273.00p 269.00p 270.50p 25058
06/09/2019 268.00p 270.00p 267.00p 270.00p 8882
05/09/2019 268.00p 268.70p 266.66p 268.00p 25889
04/09/2019 267.00p 269.25p 266.00p 268.50p 2371
03/09/2019 268.00p 271.00p 266.00p 267.00p 5629
02/09/2019 271.00p 271.00p 268.03p 269.50p 7468
30/08/2019 268.00p 271.00p 268.00p 271.00p 17968
29/08/2019 268.00p 270.00p 266.00p 269.50p 7520
28/08/2019 269.00p 272.15p 268.00p 269.50p 20847
27/08/2019 277.00p 277.00p 271.00p 273.00p 14798
23/08/2019 273.00p 275.00p 273.00p 275.00p 2936
22/08/2019 273.00p 274.50p 273.00p 274.50p 4485
21/08/2019 273.00p 275.00p 273.00p 275.00p 3641
20/08/2019 273.00p 275.00p 272.00p 275.00p 20024
19/08/2019 277.00p 277.00p 273.00p 275.00p 216029
16/08/2019 273.00p 273.62p 272.00p 272.00p 11572

*Close Price adjusted for both dividends and splits