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
15/08/2019 275.00p 278.30p 267.18p 272.00p 74366
14/08/2019 280.00p 281.75p 279.00p 281.50p 61745
13/08/2019 279.00p 282.00p 279.00p 282.00p 23475
12/08/2019 285.00p 285.00p 279.05p 285.00p 12301
09/08/2019 284.00p 284.00p 279.83p 281.50p 16096
08/08/2019 279.83p 281.50p 279.83p 281.50p 8250
07/08/2019 278.00p 285.00p 278.00p 285.00p 12196
06/08/2019 279.00p 281.64p 278.00p 280.50p 45881
05/08/2019 281.15p 281.66p 279.00p 281.50p 9873
02/08/2019 281.00p 283.03p 278.00p 282.50p 13421
01/08/2019 284.56p 286.00p 284.00p 286.00p 10102
31/07/2019 283.86p 287.44p 283.12p 285.50p 12862
30/07/2019 283.00p 286.00p 283.00p 286.00p 21361
29/07/2019 283.00p 286.44p 282.00p 285.50p 24662
26/07/2019 283.00p 286.50p 281.00p 286.50p 18958
25/07/2019 283.66p 285.91p 283.04p 285.00p 15485
24/07/2019 285.28p 285.54p 284.00p 284.00p 3510
23/07/2019 282.00p 285.20p 282.00p 284.50p 19962
22/07/2019 283.19p 287.86p 283.19p 285.00p 8342
19/07/2019 287.88p 287.88p 283.10p 285.50p 4478
18/07/2019 289.00p 289.00p 283.07p 285.50p 14240
17/07/2019 288.20p 289.00p 283.00p 285.50p 21267
16/07/2019 287.00p 287.00p 282.30p 285.50p 11262
15/07/2019 282.05p 283.50p 282.05p 283.50p 8070
12/07/2019 282.00p 284.00p 282.00p 283.50p 22415
11/07/2019 283.95p 283.95p 283.50p 283.50p 3575
10/07/2019 287.00p 287.00p 282.20p 287.00p 8359
09/07/2019 283.91p 285.49p 283.50p 283.50p 2077
08/07/2019 285.50p 285.50p 284.00p 284.00p 112351
05/07/2019 286.70p 286.94p 281.00p 284.00p 15270
04/07/2019 284.79p 284.79p 283.32p 284.00p 13007
03/07/2019 283.22p 286.00p 283.00p 283.00p 7765
02/07/2019 284.00p 285.00p 283.50p 283.50p 14740
01/07/2019 284.00p 284.00p 282.35p 284.00p 5783
28/06/2019 281.00p 283.70p 281.00p 281.00p 47786
27/06/2019 283.16p 283.60p 280.60p 283.00p 7857
26/06/2019 280.00p 282.00p 280.00p 282.00p 16914
25/06/2019 284.00p 284.00p 280.50p 284.00p 14717
24/06/2019 280.00p 282.91p 279.00p 280.00p 18142
21/06/2019 282.00p 282.00p 279.30p 282.00p 166169
20/06/2019 279.00p 281.15p 277.04p 280.50p 23062
19/06/2019 280.75p 281.00p 276.90p 279.00p 59493
18/06/2019 281.00p 281.00p 275.92p 278.50p 24878
17/06/2019 274.00p 278.81p 274.00p 278.00p 4060
14/06/2019 274.37p 279.08p 274.35p 277.00p 8435
13/06/2019 281.00p 281.00p 274.00p 281.00p 15550
12/06/2019 274.00p 276.80p 274.00p 275.50p 3285
11/06/2019 275.00p 281.00p 275.00p 277.50p 27168
10/06/2019 275.00p 277.00p 275.00p 277.00p 11756
07/06/2019 281.00p 281.00p 275.30p 278.00p 1855
06/06/2019 278.60p 278.60p 275.25p 277.50p 5931
05/06/2019 275.00p 278.60p 275.00p 277.50p 9393
04/06/2019 274.05p 278.00p 274.05p 278.00p 29010
03/06/2019 276.81p 276.81p 275.50p 275.50p 21762
31/05/2019 277.00p 277.00p 273.00p 273.00p 34064
30/05/2019 280.00p 283.17p 275.45p 279.00p 24736
29/05/2019 284.00p 284.00p 280.20p 282.00p 8278
28/05/2019 294.00p 294.00p 284.00p 286.00p 27904
24/05/2019 287.00p 295.00p 287.00p 295.00p 7954
23/05/2019 288.00p 291.50p 288.00p 291.50p 11679
22/05/2019 289.49p 293.44p 289.49p 292.50p 1755
21/05/2019 295.00p 295.00p 290.00p 293.00p 20926
20/05/2019 288.00p 292.76p 287.45p 291.50p 14678
17/05/2019 296.00p 296.00p 287.00p 291.50p 9187
16/05/2019 290.57p 292.00p 288.00p 292.00p 19050
15/05/2019 289.89p 292.85p 289.89p 291.50p 1132
14/05/2019 289.89p 291.50p 289.89p 291.50p 3535
13/05/2019 295.00p 295.00p 287.00p 295.00p 5507
10/05/2019 294.00p 295.00p 289.18p 294.00p 14823
09/05/2019 295.00p 295.00p 287.16p 295.00p 9091
08/05/2019 295.00p 295.00p 288.00p 295.00p 5988
07/05/2019 290.00p 292.00p 290.00p 290.50p 7572
03/05/2019 292.13p 292.13p 290.75p 291.00p 5498
02/05/2019 290.00p 292.30p 290.00p 292.00p 7719
01/05/2019 292.06p 292.06p 288.58p 289.00p 14907
30/04/2019 288.00p 292.69p 288.00p 290.00p 12075
29/04/2019 293.00p 293.37p 290.16p 292.50p 21100
26/04/2019 293.20p 293.20p 290.18p 292.50p 7283
25/04/2019 290.56p 294.26p 288.88p 291.00p 22699
24/04/2019 290.82p 294.18p 290.82p 292.50p 14808
23/04/2019 289.00p 295.00p 289.00p 295.00p 11294
18/04/2019 290.00p 290.00p 286.75p 289.00p 37485
17/04/2019 285.00p 290.00p 284.00p 288.50p 6767
16/04/2019 282.00p 288.00p 282.00p 286.50p 57469
15/04/2019 283.00p 283.65p 280.01p 283.50p 21618
12/04/2019 283.00p 283.00p 280.01p 283.00p 10260
11/04/2019 278.00p 279.62p 277.50p 279.00p 23520
10/04/2019 278.00p 281.90p 278.00p 279.50p 68204
09/04/2019 282.15p 282.15p 279.30p 280.00p 47515
08/04/2019 280.50p 283.03p 278.00p 280.50p 39092
05/04/2019 280.00p 283.36p 280.00p 282.00p 30352
04/04/2019 280.00p 284.00p 280.00p 282.00p 40329
03/04/2019 282.00p 283.00p 278.00p 283.00p 22553
02/04/2019 282.00p 286.90p 280.00p 282.50p 27789
01/04/2019 286.13p 286.13p 282.00p 285.00p 16856
29/03/2019 288.00p 288.00p 281.03p 288.00p 5831
28/03/2019 289.00p 289.00p 281.00p 289.00p 13776
27/03/2019 283.00p 287.00p 281.00p 284.00p 54723
26/03/2019 289.00p 289.00p 283.00p 284.00p 23949
25/03/2019 289.00p 289.00p 284.00p 286.50p 30371
22/03/2019 286.00p 287.77p 285.20p 287.00p 15607
21/03/2019 290.00p 292.00p 286.30p 290.00p 20553
20/03/2019 288.00p 288.00p 284.10p 286.50p 22056
19/03/2019 286.00p 289.00p 280.00p 283.00p 68086
18/03/2019 281.00p 284.00p 280.60p 282.50p 37441
15/03/2019 280.00p 283.36p 280.00p 280.00p 12957
14/03/2019 281.00p 283.36p 278.17p 283.00p 16120
13/03/2019 284.00p 284.00p 277.12p 280.50p 26525
12/03/2019 278.00p 285.00p 277.57p 285.00p 35179
11/03/2019 279.00p 284.94p 279.00p 282.00p 7427
08/03/2019 278.04p 282.20p 278.04p 281.50p 1825
07/03/2019 276.00p 280.50p 276.00p 280.50p 223490
06/03/2019 282.00p 285.00p 279.00p 279.00p 25440
05/03/2019 285.00p 287.10p 282.00p 282.50p 25938
04/03/2019 282.00p 290.00p 279.20p 286.50p 18987
01/03/2019 282.00p 282.00p 276.00p 279.00p 174050
28/02/2019 280.25p 281.29p 276.26p 279.00p 22274
27/02/2019 278.00p 281.00p 278.00p 281.00p 7514
26/02/2019 280.73p 281.50p 278.35p 281.50p 1775
25/02/2019 283.00p 283.73p 280.00p 282.50p 22877
22/02/2019 283.00p 283.00p 282.00p 282.00p 8020
21/02/2019 283.00p 284.50p 282.50p 282.50p 12771
20/02/2019 283.00p 285.00p 283.00p 285.00p 15352
19/02/2019 285.40p 285.40p 283.50p 285.00p 7255
18/02/2019 284.00p 287.00p 283.04p 285.50p 18153
15/02/2019 289.00p 289.00p 284.04p 286.00p 7952
14/02/2019 284.00p 288.95p 284.00p 285.00p 15420
13/02/2019 287.00p 288.00p 287.00p 287.00p 11136
12/02/2019 291.25p 291.25p 288.00p 289.00p 9330
11/02/2019 288.00p 291.23p 285.80p 288.50p 96668
08/02/2019 284.00p 288.00p 283.00p 283.00p 13845
07/02/2019 287.17p 287.17p 284.60p 287.00p 17848
06/02/2019 286.00p 291.74p 285.00p 285.00p 35324
05/02/2019 287.00p 288.50p 286.50p 288.50p 19450
04/02/2019 287.00p 287.00p 285.18p 286.00p 11133
01/02/2019 285.00p 288.00p 281.19p 285.50p 19320
31/01/2019 287.00p 290.00p 286.55p 287.00p 405367
30/01/2019 287.00p 287.35p 285.00p 285.00p 12536
29/01/2019 286.00p 288.00p 281.00p 286.50p 17710
28/01/2019 278.00p 287.07p 278.00p 278.00p 29095
25/01/2019 281.36p 282.33p 280.37p 281.50p 16830
24/01/2019 282.50p 284.00p 279.50p 282.50p 485253
23/01/2019 280.00p 284.40p 278.00p 278.00p 35145
22/01/2019 284.00p 284.00p 282.00p 283.50p 59477
21/01/2019 282.00p 285.00p 279.36p 284.00p 31470
18/01/2019 274.00p 280.50p 272.70p 280.50p 30584
17/01/2019 274.00p 279.00p 272.00p 272.00p 25333
16/01/2019 275.00p 278.00p 271.00p 274.50p 25824
15/01/2019 279.00p 279.00p 277.80p 279.00p 2046
14/01/2019 279.00p 279.00p 272.35p 279.00p 3527
11/01/2019 274.00p 279.00p 272.35p 275.50p 35622
10/01/2019 272.00p 278.30p 272.00p 274.50p 10314
09/01/2019 275.00p 279.00p 275.00p 276.50p 9247
08/01/2019 265.00p 274.00p 260.75p 274.00p 33242
07/01/2019 263.00p 265.00p 262.50p 262.50p 2248
04/01/2019 262.00p 263.00p 258.00p 263.00p 11009
03/01/2019 257.00p 262.66p 257.00p 259.50p 12601
02/01/2019 266.00p 266.00p 257.79p 266.00p 22908
31/12/2018 258.00p 261.00p 258.00p 261.00p 0
28/12/2018 258.00p 261.84p 258.00p 258.00p 1391
27/12/2018 267.00p 268.00p 258.00p 261.00p 7875
24/12/2018 268.00p 268.00p 260.00p 260.00p 5640
21/12/2018 268.00p 268.00p 264.00p 264.00p 18296
20/12/2018 268.00p 268.00p 265.00p 266.50p 7733
19/12/2018 272.12p 272.12p 267.35p 270.00p 4001
18/12/2018 267.00p 273.18p 267.00p 270.00p 17205
17/12/2018 267.00p 270.50p 267.00p 270.50p 6414
14/12/2018 265.00p 268.70p 265.00p 266.00p 4401
13/12/2018 269.90p 269.96p 269.00p 269.00p 8010
12/12/2018 270.60p 270.60p 269.00p 269.00p 2552
11/12/2018 270.50p 270.60p 267.00p 269.00p 11534
10/12/2018 268.00p 270.45p 266.56p 268.50p 148132
07/12/2018 274.00p 274.00p 266.00p 269.00p 217435
06/12/2018 278.00p 278.25p 267.50p 267.50p 177304
05/12/2018 282.00p 282.00p 279.50p 279.50p 16751
04/12/2018 283.00p 284.70p 282.00p 284.50p 1427
03/12/2018 287.00p 288.00p 286.00p 286.00p 893
30/11/2018 285.00p 287.00p 280.00p 280.00p 44934
29/11/2018 282.50p 282.50p 280.44p 282.50p 12294
28/11/2018 282.00p 282.50p 280.00p 282.50p 12605
27/11/2018 282.50p 285.00p 282.50p 285.00p 3000
26/11/2018 286.00p 286.00p 281.00p 283.50p 3927
23/11/2018 286.00p 287.50p 286.00p 287.00p 6405
22/11/2018 287.00p 287.50p 287.00p 287.50p 35
21/11/2018 290.00p 291.86p 287.00p 289.00p 4533
20/11/2018 293.00p 293.00p 291.50p 291.50p 6074
19/11/2018 295.00p 295.00p 294.00p 294.00p 866
16/11/2018 293.00p 294.98p 293.00p 294.50p 1658
15/11/2018 296.00p 296.00p 293.00p 296.00p 8661
14/11/2018 293.00p 294.98p 293.00p 294.50p 5069
13/11/2018 295.00p 295.00p 293.00p 294.50p 1397
12/11/2018 294.98p 294.98p 293.00p 294.50p 6200
09/11/2018 293.00p 294.98p 293.00p 293.00p 2007
08/11/2018 296.00p 296.00p 293.00p 295.00p 68494
07/11/2018 293.00p 295.00p 290.00p 294.50p 19065
06/11/2018 294.00p 295.08p 284.00p 284.00p 10650
05/11/2018 295.10p 295.10p 294.20p 295.00p 38758
02/11/2018 296.00p 296.00p 294.00p 294.00p 225022
01/11/2018 295.00p 295.62p 294.00p 294.00p 7715
31/10/2018 294.00p 296.00p 293.30p 295.00p 57625

*Close Price adjusted for both dividends and splits