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
31/10/2018 294.00p 296.00p 293.30p 295.00p 57625
30/10/2018 296.00p 296.00p 292.40p 294.50p 316476
29/10/2018 295.00p 295.00p 290.50p 294.00p 26423
26/10/2018 288.00p 290.60p 288.00p 288.00p 4405
25/10/2018 296.00p 296.00p 292.00p 294.00p 12731
24/10/2018 303.00p 303.00p 296.00p 296.00p 16267
23/10/2018 302.00p 303.00p 296.00p 298.00p 17552
22/10/2018 303.07p 303.07p 302.56p 303.00p 1499
19/10/2018 303.10p 303.50p 301.00p 303.50p 6066
18/10/2018 303.00p 304.00p 298.80p 304.00p 8750
17/10/2018 302.00p 302.90p 298.50p 300.00p 8922
16/10/2018 295.00p 303.00p 294.00p 303.00p 30435
15/10/2018 293.00p 295.00p 292.75p 295.00p 2980
12/10/2018 294.00p 294.00p 292.75p 293.50p 24403
11/10/2018 292.00p 293.75p 288.00p 289.00p 28596
10/10/2018 308.00p 310.10p 294.00p 297.50p 875614
09/10/2018 310.00p 312.96p 307.00p 311.00p 85295
08/10/2018 310.00p 311.00p 310.00p 310.00p 9366
05/10/2018 312.00p 313.75p 310.00p 310.00p 10787
04/10/2018 314.00p 319.00p 312.00p 313.00p 5037
03/10/2018 320.00p 320.00p 314.00p 317.00p 6812
02/10/2018 319.00p 320.00p 315.44p 317.00p 53474
01/10/2018 319.00p 319.00p 313.00p 317.00p 2870
28/09/2018 318.00p 318.00p 313.00p 315.50p 9248
27/09/2018 312.00p 318.00p 312.00p 313.00p 6636
26/09/2018 314.00p 318.00p 313.00p 316.00p 3965
25/09/2018 313.00p 317.00p 312.00p 315.00p 8664
24/09/2018 312.00p 315.00p 310.98p 315.00p 250828
21/09/2018 318.00p 318.00p 312.60p 318.00p 20635
20/09/2018 318.00p 318.00p 311.00p 314.50p 30207
19/09/2018 316.00p 318.00p 315.00p 316.50p 11393
18/09/2018 317.50p 318.00p 317.34p 318.00p 6531
17/09/2018 319.00p 319.00p 317.34p 318.00p 4112
14/09/2018 318.00p 319.00p 317.00p 318.00p 4110
13/09/2018 318.70p 319.00p 318.20p 319.00p 6438
12/09/2018 319.00p 319.00p 318.70p 319.00p 11480
11/09/2018 322.00p 322.00p 318.00p 319.00p 15592
10/09/2018 321.00p 323.00p 318.00p 320.00p 9813
07/09/2018 323.00p 324.00p 318.00p 323.00p 14986
06/09/2018 322.00p 327.00p 322.00p 322.00p 13546
05/09/2018 330.00p 330.00p 322.00p 322.00p 33907
04/09/2018 329.00p 330.75p 327.00p 329.00p 59276
03/09/2018 329.00p 332.00p 329.00p 330.00p 11270
31/08/2018 327.00p 328.50p 327.00p 327.00p 2436
30/08/2018 329.00p 329.00p 325.30p 329.00p 10648
29/08/2018 329.00p 329.00p 325.78p 329.00p 12332
28/08/2018 329.00p 329.00p 326.50p 329.00p 10919
24/08/2018 326.00p 327.50p 325.45p 326.00p 14423
23/08/2018 325.00p 325.00p 325.00p 325.00p 701
22/08/2018 326.00p 328.00p 326.00p 328.00p 9851
21/08/2018 327.00p 332.00p 327.00p 331.00p 1243
20/08/2018 329.00p 334.00p 329.00p 334.00p 2067
17/08/2018 330.00p 336.00p 330.00p 331.50p 11900
16/08/2018 333.00p 333.03p 333.00p 333.00p 461
15/08/2018 331.00p 337.53p 330.00p 333.50p 18318
14/08/2018 339.00p 339.00p 336.00p 337.00p 7203
13/08/2018 339.00p 339.00p 336.00p 337.50p 5200
10/08/2018 336.00p 338.52p 336.00p 337.50p 3083
09/08/2018 338.00p 340.00p 336.00p 338.00p 21079
08/08/2018 341.00p 341.00p 340.00p 340.00p 18094
07/08/2018 344.00p 344.00p 340.00p 340.00p 7548
06/08/2018 345.00p 345.00p 340.00p 341.00p 43042
03/08/2018 341.80p 341.80p 340.11p 340.50p 38113
02/08/2018 345.00p 346.00p 340.00p 341.00p 94204
01/08/2018 347.00p 347.00p 342.37p 342.50p 7992
31/07/2018 343.00p 346.00p 340.00p 346.00p 14456
30/07/2018 343.87p 343.87p 341.00p 343.50p 8083
27/07/2018 343.87p 344.50p 341.00p 344.50p 12176
26/07/2018 342.00p 345.32p 341.00p 344.50p 15944
25/07/2018 348.00p 350.00p 340.00p 345.00p 10025
24/07/2018 342.00p 349.00p 341.00p 349.00p 23430
23/07/2018 350.00p 355.00p 345.00p 347.00p 31436
20/07/2018 352.00p 356.00p 350.40p 353.00p 19918
19/07/2018 352.00p 356.00p 352.00p 355.50p 4724
18/07/2018 357.00p 358.00p 354.00p 356.00p 31601
17/07/2018 351.00p 354.00p 351.00p 354.00p 15585
16/07/2018 354.00p 354.00p 351.30p 354.00p 7559
13/07/2018 351.00p 355.04p 351.00p 354.00p 13322
12/07/2018 351.40p 354.00p 351.00p 354.00p 7641
11/07/2018 357.00p 357.00p 351.60p 354.00p 20880
10/07/2018 357.00p 357.00p 354.00p 354.00p 7157
09/07/2018 354.55p 354.55p 354.00p 354.00p 7608
06/07/2018 354.00p 358.00p 352.00p 352.00p 99315
05/07/2018 352.70p 354.00p 351.50p 351.50p 34408
04/07/2018 351.00p 353.40p 347.00p 347.00p 92988
03/07/2018 350.00p 352.00p 345.00p 352.00p 1386
02/07/2018 350.01p 350.01p 345.98p 347.00p 7060
29/06/2018 351.00p 357.00p 349.00p 349.00p 7720
28/06/2018 354.00p 357.00p 352.03p 353.50p 163681
27/06/2018 354.00p 355.80p 349.00p 354.00p 7304
26/06/2018 347.46p 352.00p 347.46p 352.00p 16400
25/06/2018 347.59p 349.00p 347.59p 349.00p 12905
22/06/2018 348.00p 352.00p 343.45p 352.00p 17289
21/06/2018 348.00p 348.00p 342.80p 348.00p 6232
20/06/2018 345.36p 346.18p 344.50p 344.50p 5092
19/06/2018 343.00p 345.00p 339.00p 345.00p 32065
18/06/2018 345.00p 347.64p 343.00p 345.00p 15587
15/06/2018 349.00p 350.00p 343.00p 350.00p 13715
14/06/2018 343.00p 347.00p 343.00p 343.00p 7315
13/06/2018 344.00p 349.00p 341.00p 344.50p 12645
12/06/2018 349.00p 349.00p 346.50p 346.50p 13139
11/06/2018 343.00p 346.35p 343.00p 343.00p 14229
08/06/2018 347.00p 348.00p 343.00p 346.00p 40816
07/06/2018 343.00p 347.69p 340.00p 347.00p 14206
06/06/2018 348.00p 348.98p 342.00p 348.00p 10124
05/06/2018 350.00p 350.00p 345.00p 348.00p 28506
04/06/2018 351.00p 351.00p 345.00p 347.00p 10948
01/06/2018 347.00p 349.06p 347.00p 347.00p 17626
31/05/2018 347.00p 350.70p 347.00p 347.00p 13916
30/05/2018 345.00p 350.75p 345.00p 347.00p 23406
29/05/2018 345.00p 346.75p 345.00p 345.00p 1704
25/05/2018 345.00p 350.41p 345.00p 349.00p 66024
24/05/2018 349.00p 351.00p 346.00p 346.00p 202153
23/05/2018 344.00p 346.22p 344.00p 346.00p 7029
22/05/2018 343.00p 348.00p 341.00p 347.00p 6086
21/05/2018 349.00p 349.00p 343.90p 349.00p 4483
18/05/2018 349.00p 349.00p 343.96p 349.00p 52857
17/05/2018 348.00p 348.00p 342.05p 345.50p 27718
16/05/2018 340.00p 350.00p 340.00p 348.00p 82768
15/05/2018 334.00p 350.00p 334.00p 342.00p 130656
14/05/2018 340.00p 342.00p 338.00p 338.00p 7505
11/05/2018 334.00p 338.02p 334.00p 337.00p 36426
10/05/2018 334.00p 338.60p 334.00p 336.50p 10487
09/05/2018 340.00p 340.00p 333.00p 339.00p 3095
08/05/2018 334.00p 335.76p 334.00p 335.00p 8262
04/05/2018 339.30p 339.30p 331.19p 335.50p 20484
03/05/2018 339.30p 339.30p 334.89p 335.00p 7384
02/05/2018 331.00p 340.00p 331.00p 336.00p 14053
01/05/2018 330.00p 334.00p 330.00p 332.00p 20340
30/04/2018 322.00p 332.00p 320.00p 325.00p 50485
27/04/2018 320.00p 320.50p 315.50p 320.50p 10090
26/04/2018 317.00p 320.00p 314.00p 320.00p 5425
25/04/2018 320.00p 323.00p 315.00p 315.00p 19207
24/04/2018 321.01p 324.00p 320.70p 324.00p 1535
23/04/2018 320.00p 325.53p 320.00p 320.00p 12160
20/04/2018 320.00p 325.95p 320.00p 320.00p 114033
19/04/2018 321.28p 327.20p 321.12p 323.50p 7851
18/04/2018 325.00p 325.00p 319.60p 322.50p 6622
17/04/2018 325.00p 325.00p 318.00p 322.00p 13271
16/04/2018 322.00p 324.00p 318.00p 322.00p 8137
13/04/2018 318.00p 324.00p 315.00p 319.00p 4413
12/04/2018 325.00p 325.00p 315.00p 320.00p 7438
11/04/2018 308.00p 325.00p 308.00p 320.00p 65747
10/04/2018 300.80p 305.00p 300.80p 302.00p 7756
09/04/2018 298.00p 304.92p 297.00p 301.50p 5140
06/04/2018 298.43p 304.10p 298.43p 301.00p 21113
05/04/2018 300.00p 302.00p 296.00p 296.00p 15047
04/04/2018 300.00p 300.20p 294.00p 295.00p 25325
03/04/2018 305.00p 305.00p 295.00p 305.00p 6259
29/03/2018 303.00p 303.00p 295.00p 303.00p 6616
28/03/2018 295.90p 301.00p 300.50p 300.50p 0
27/03/2018 295.90p 301.00p 295.90p 301.00p 10625
26/03/2018 304.00p 304.00p 298.00p 304.00p 14372
23/03/2018 302.00p 305.00p 298.00p 301.00p 3527
22/03/2018 300.00p 308.00p 298.00p 303.00p 6833
21/03/2018 300.00p 308.00p 300.00p 300.00p 12349
20/03/2018 300.00p 302.50p 300.00p 302.50p 137200
19/03/2018 308.00p 309.00p 300.00p 300.00p 8396
16/03/2018 311.00p 311.00p 300.00p 311.00p 11950
15/03/2018 302.00p 305.30p 301.25p 302.00p 9331
14/03/2018 307.00p 312.00p 302.00p 302.00p 9909
13/03/2018 306.55p 309.00p 306.55p 308.50p 6812
12/03/2018 310.00p 313.00p 307.33p 309.50p 21579
09/03/2018 306.68p 307.00p 306.68p 307.00p 803
08/03/2018 306.00p 310.00p 305.00p 310.00p 5097
07/03/2018 304.00p 313.00p 304.00p 313.00p 20760
06/03/2018 310.00p 310.00p 304.60p 310.00p 9032
05/03/2018 304.00p 310.00p 304.00p 310.00p 4779
02/03/2018 310.00p 314.00p 304.00p 304.00p 6551
01/03/2018 307.00p 314.00p 305.00p 309.50p 12519
28/02/2018 312.00p 312.00p 308.70p 312.00p 38456
27/02/2018 317.00p 317.00p 308.00p 317.00p 9301
26/02/2018 317.00p 317.00p 309.00p 317.00p 8583
23/02/2018 307.00p 317.00p 307.00p 312.00p 5268
22/02/2018 315.00p 315.00p 310.00p 315.00p 50241
21/02/2018 307.00p 312.00p 310.00p 310.00p 0
20/02/2018 307.00p 312.00p 307.00p 312.00p 1037
19/02/2018 317.00p 317.00p 310.00p 312.00p 2625
16/02/2018 309.00p 317.00p 307.00p 317.00p 12343
15/02/2018 310.00p 317.00p 310.00p 313.00p 19324
14/02/2018 311.00p 313.64p 310.00p 313.50p 5333
13/02/2018 310.00p 317.00p 310.00p 313.50p 10108
12/02/2018 312.20p 312.20p 310.40p 312.00p 10435
09/02/2018 310.00p 318.00p 308.00p 310.00p 11203
08/02/2018 310.40p 315.20p 310.40p 314.00p 6796
07/02/2018 315.00p 316.65p 311.10p 315.00p 29549
06/02/2018 310.00p 315.00p 305.00p 305.00p 8138
05/02/2018 312.48p 318.10p 312.48p 314.50p 13170
02/02/2018 316.10p 318.00p 316.00p 318.00p 8437
01/02/2018 323.00p 323.00p 316.00p 318.00p 5226
31/01/2018 313.00p 320.00p 313.00p 320.00p 9837
30/01/2018 313.00p 321.90p 313.00p 313.00p 21944
29/01/2018 317.60p 321.90p 315.00p 318.00p 11368
26/01/2018 323.00p 323.00p 313.00p 313.00p 3469
25/01/2018 315.25p 315.50p 315.25p 315.50p 5348
24/01/2018 316.15p 316.15p 315.50p 315.50p 3500
23/01/2018 320.00p 320.00p 316.50p 316.50p 3439
22/01/2018 320.00p 320.00p 313.77p 316.50p 9593
19/01/2018 319.30p 319.30p 316.50p 316.50p 9966
18/01/2018 315.00p 317.00p 311.80p 315.50p 9757

*Close Price adjusted for both dividends and splits