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
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
17/01/2018 306.00p 314.00p 306.00p 310.00p 5100
16/01/2018 307.00p 314.00p 307.00p 310.50p 6147
15/01/2018 314.00p 314.00p 310.50p 310.50p 1051
12/01/2018 314.00p 314.00p 305.00p 305.00p 14067
11/01/2018 310.00p 314.00p 310.00p 314.00p 27032
10/01/2018 310.00p 314.00p 307.00p 308.00p 16462
09/01/2018 307.00p 310.00p 307.00p 308.50p 5617
08/01/2018 301.00p 306.00p 301.00p 303.00p 1569
05/01/2018 305.00p 305.00p 301.25p 304.00p 17504
04/01/2018 303.00p 304.00p 301.25p 302.00p 16391
03/01/2018 300.00p 300.00p 298.00p 298.00p 9597
02/01/2018 292.00p 300.00p 292.00p 296.00p 6054
29/12/2017 300.00p 300.00p 294.50p 300.00p 1876
28/12/2017 295.25p 300.00p 292.00p 300.00p 12464
27/12/2017 295.45p 296.50p 295.45p 296.50p 8111
22/12/2017 295.78p 296.75p 296.50p 296.50p 0
21/12/2017 295.78p 296.75p 295.00p 296.75p 3081
20/12/2017 295.85p 299.00p 294.05p 296.37p 8491
19/12/2017 298.50p 298.50p 292.50p 298.50p 9834
18/12/2017 297.50p 297.50p 292.00p 292.00p 4985
15/12/2017 292.25p 297.50p 292.00p 297.50p 13090
14/12/2017 292.00p 294.50p 292.00p 294.50p 11750
13/12/2017 300.00p 300.00p 292.08p 300.00p 852
12/12/2017 296.94p 296.94p 293.00p 296.00p 1864
11/12/2017 301.75p 301.75p 296.94p 297.13p 1124
08/12/2017 302.00p 302.25p 297.25p 297.25p 3786
07/12/2017 302.00p 302.00p 292.50p 292.50p 4082
06/12/2017 295.00p 300.25p 295.00p 298.50p 1647
05/12/2017 302.60p 302.60p 297.00p 300.00p 2968
04/12/2017 304.75p 304.75p 299.80p 301.00p 13319
01/12/2017 303.00p 303.25p 299.38p 299.38p 262
30/11/2017 296.75p 303.00p 295.78p 303.00p 7618
29/11/2017 300.00p 300.00p 295.09p 296.75p 4761
28/11/2017 297.85p 297.85p 296.75p 296.75p 3830
27/11/2017 294.99p 297.85p 294.99p 296.75p 4626
24/11/2017 296.43p 296.75p 293.35p 296.75p 4671
23/11/2017 293.00p 293.00p 293.00p 293.00p 87
22/11/2017 294.00p 295.00p 294.00p 295.00p 1367
21/11/2017 294.00p 296.25p 294.00p 296.25p 4483
20/11/2017 295.00p 296.25p 293.35p 296.25p 10063
17/11/2017 296.00p 304.00p 296.00p 299.50p 4550
16/11/2017 305.00p 305.00p 296.00p 300.50p 943
15/11/2017 308.00p 302.00p 298.00p 298.50p 16437
14/11/2017 308.00p 308.00p 298.35p 301.50p 10642
13/11/2017 300.00p 307.00p 300.00p 304.00p 8322
10/11/2017 300.00p 307.00p 300.00p 300.00p 25767
09/11/2017 302.00p 309.12p 302.00p 302.00p 20191
08/11/2017 310.00p 307.20p 304.50p 306.00p 31639
07/11/2017 310.00p 310.00p 302.00p 305.50p 30744
06/11/2017 310.00p 308.88p 304.64p 306.00p 19076
03/11/2017 310.00p 309.00p 302.00p 306.00p 13927
02/11/2017 310.00p 310.00p 303.00p 306.00p 7768
01/11/2017 310.00p 310.00p 306.00p 306.00p 1327
31/10/2017 309.75p 309.75p 302.00p 302.00p 3107
30/10/2017 304.00p 310.00p 303.00p 306.00p 4599
27/10/2017 310.00p 310.00p 304.50p 310.00p 8029
26/10/2017 304.00p 307.20p 304.00p 304.00p 3225
25/10/2017 303.25p 309.22p 303.00p 306.50p 36388
24/10/2017 303.25p 306.38p 303.25p 306.38p 2303
23/10/2017 310.00p 310.00p 303.00p 306.25p 11276
20/10/2017 305.00p 306.50p 303.74p 306.50p 511
19/10/2017 305.00p 310.00p 305.00p 306.50p 24191
18/10/2017 304.75p 305.00p 300.83p 302.25p 34900
17/10/2017 304.75p 305.00p 301.38p 301.38p 22960
16/10/2017 303.75p 303.75p 299.41p 303.75p 5764
13/10/2017 303.00p 301.00p 298.00p 301.00p 2993
12/10/2017 303.00p 303.00p 298.00p 298.00p 3025
11/10/2017 300.00p 304.00p 300.00p 301.00p 1573
10/10/2017 300.00p 300.00p 297.00p 297.00p 3821
09/10/2017 299.00p 300.00p 299.00p 300.00p 15404
06/10/2017 293.00p 293.00p 293.00p 293.00p 1
05/10/2017 298.00p 298.00p 290.00p 290.00p 459
04/10/2017 295.50p 299.00p 288.00p 295.50p 3620
03/10/2017 294.00p 294.00p 291.50p 291.50p 1000
02/10/2017 288.00p 294.00p 288.00p 294.00p 859
29/09/2017 287.00p 291.00p 290.50p 291.00p 9179
28/09/2017 287.00p 290.50p 290.50p 290.50p 21172
27/09/2017 287.00p 290.50p 287.00p 290.50p 10097
26/09/2017 286.00p 290.50p 290.50p 290.50p 2803
25/09/2017 286.00p 290.50p 290.50p 290.50p 8968
22/09/2017 286.00p 290.50p 286.00p 290.50p 172
21/09/2017 287.75p 290.50p 290.00p 290.00p 30648
20/09/2017 287.75p 290.50p 290.50p 290.50p 9760
19/09/2017 287.75p 290.50p 287.50p 290.50p 3313
18/09/2017 293.00p 293.00p 287.00p 287.00p 2773
15/09/2017 287.00p 287.00p 287.00p 287.00p 149
14/09/2017 294.00p 290.00p 290.00p 290.00p 7483
13/09/2017 294.00p 294.00p 290.00p 290.00p 26498
12/09/2017 294.00p 294.00p 294.00p 294.00p 57
11/09/2017 295.00p 291.00p 291.00p 291.00p 4636
08/09/2017 295.00p 291.00p 291.00p 291.00p 2245
07/09/2017 295.00p 291.00p 291.00p 291.00p 13085
06/09/2017 295.00p 295.00p 291.00p 291.00p 267
05/09/2017 294.00p 291.50p 291.13p 291.50p 8114
04/09/2017 294.00p 291.13p 291.13p 291.13p 30166
01/09/2017 294.00p 294.00p 291.13p 291.13p 2
31/08/2017 288.00p 295.00p 288.00p 295.00p 4683
30/08/2017 288.00p 291.62p 288.00p 291.62p 6
29/08/2017 295.00p 295.00p 288.00p 291.62p 4
25/08/2017 288.00p 295.00p 288.00p 291.62p 2249
24/08/2017 287.25p 290.88p 287.00p 290.88p 5108
23/08/2017 291.75p 289.50p 289.50p 289.50p 3450
22/08/2017 291.75p 291.75p 289.50p 289.50p 63
21/08/2017 287.00p 287.00p 287.00p 287.00p 1
18/08/2017 288.00p 292.00p 287.00p 287.00p 7046
17/08/2017 284.50p 288.00p 284.00p 287.00p 5261
16/08/2017 284.25p 286.12p 284.25p 286.12p 2
15/08/2017 282.75p 284.50p 282.75p 284.50p 7
14/08/2017 290.00p 285.25p 285.00p 285.25p 6769
11/08/2017 290.00p 287.00p 285.00p 285.00p 3835
10/08/2017 290.00p 290.00p 287.00p 287.00p 1825
09/08/2017 290.00p 290.00p 290.00p 290.00p 184
08/08/2017 284.50p 287.37p 284.50p 287.37p 1
07/08/2017 286.00p 286.00p 286.00p 286.00p 22227
04/08/2017 286.00p 286.00p 284.88p 284.88p 6000
03/08/2017 284.00p 284.00p 284.00p 284.00p 1524
02/08/2017 280.50p 282.12p 280.50p 282.12p 14033
01/08/2017 281.00p 286.00p 283.50p 283.50p 18463
31/07/2017 281.00p 286.00p 281.00p 286.00p 18032
28/07/2017 278.00p 280.00p 278.00p 280.00p 465
27/07/2017 278.00p 280.00p 278.00p 280.00p 1378
26/07/2017 282.50p 286.75p 282.50p 284.00p 329
25/07/2017 280.00p 286.75p 280.00p 284.38p 1791
24/07/2017 280.00p 286.75p 280.00p 283.25p 4697
21/07/2017 283.00p 283.38p 281.00p 283.38p 17675
20/07/2017 279.25p 279.25p 279.00p 279.00p 26
19/07/2017 286.75p 287.00p 279.25p 283.12p 2095
18/07/2017 279.00p 282.87p 282.38p 282.87p 8792
17/07/2017 279.00p 282.38p 279.00p 282.38p 7
14/07/2017 279.00p 282.87p 279.00p 282.87p 23
13/07/2017 286.25p 286.25p 282.87p 282.87p 2334
12/07/2017 286.25p 286.25p 286.25p 286.25p 43
11/07/2017 280.00p 283.00p 280.00p 283.00p 2964
10/07/2017 280.00p 280.00p 280.00p 280.00p 2158
07/07/2017 280.25p 283.25p 280.00p 283.25p 4259
06/07/2017 280.25p 287.00p 280.00p 287.00p 5327
05/07/2017 285.75p 286.00p 284.00p 284.00p 2536
04/07/2017 280.00p 287.25p 282.50p 282.50p 2364
03/07/2017 280.00p 287.75p 280.00p 287.25p 921
30/06/2017 280.00p 287.00p 280.00p 287.00p 582
29/06/2017 290.00p 290.00p 280.00p 284.88p 104
28/06/2017 280.00p 280.00p 280.00p 280.00p 4835
27/06/2017 282.25p 285.75p 285.75p 285.75p 10704
26/06/2017 282.25p 285.88p 285.75p 285.75p 4000
23/06/2017 282.25p 287.00p 282.00p 285.88p 6995
22/06/2017 282.00p 282.00p 282.00p 282.00p 152
21/06/2017 282.00p 282.00p 280.00p 282.00p 4011
20/06/2017 283.50p 287.00p 283.50p 287.00p 48
19/06/2017 282.00p 290.00p 282.00p 286.50p 918
16/06/2017 282.00p 290.00p 282.00p 290.00p 30715
15/06/2017 283.00p 286.75p 283.00p 286.75p 11151
14/06/2017 280.00p 288.00p 280.00p 280.00p 19021
13/06/2017 290.00p 290.00p 281.50p 286.00p 18150
12/06/2017 282.00p 290.00p 282.00p 286.00p 5406
09/06/2017 290.00p 290.00p 285.00p 286.00p 4403
08/06/2017 290.00p 290.00p 282.00p 290.00p 13440
07/06/2017 283.00p 289.75p 283.00p 286.50p 4356
06/06/2017 283.75p 286.88p 283.50p 286.88p 27240
05/06/2017 289.75p 290.00p 284.50p 285.25p 30971
02/06/2017 285.25p 292.00p 285.00p 285.00p 90812
01/06/2017 286.25p 289.65p 285.00p 285.00p 19582
31/05/2017 286.25p 294.50p 286.00p 294.50p 14241
30/05/2017 288.75p 289.63p 288.75p 289.63p 7733
26/05/2017 285.25p 294.75p 285.25p 289.63p 10951
25/05/2017 285.25p 290.00p 285.25p 290.00p 8815
24/05/2017 289.05p 290.00p 285.35p 290.00p 10603
23/05/2017 290.00p 291.27p 290.00p 290.37p 10599
22/05/2017 291.31p 291.31p 290.50p 290.50p 5290
19/05/2017 291.69p 291.69p 286.09p 290.50p 616
18/05/2017 294.75p 294.75p 286.00p 286.00p 11980
17/05/2017 291.00p 296.75p 290.75p 293.75p 12733
16/05/2017 291.00p 298.00p 291.00p 291.00p 11435
15/05/2017 291.75p 298.00p 291.75p 296.13p 3410
12/05/2017 294.41p 298.38p 294.00p 294.00p 11020
11/05/2017 291.00p 300.25p 291.00p 295.75p 90
10/05/2017 299.00p 300.75p 294.41p 300.75p 3062
09/05/2017 297.75p 298.00p 294.25p 294.25p 41311
08/05/2017 297.75p 298.00p 290.00p 294.00p 3989
05/05/2017 292.00p 298.00p 292.00p 298.00p 8439
04/05/2017 292.00p 298.00p 290.00p 291.00p 32991
03/05/2017 291.25p 295.62p 291.00p 291.50p 13192
02/05/2017 290.25p 297.00p 290.00p 297.00p 33451
28/04/2017 290.00p 295.31p 290.00p 293.50p 25318
27/04/2017 290.00p 296.00p 290.00p 290.00p 1494
26/04/2017 287.00p 306.00p 281.00p 294.13p 147812
25/04/2017 285.00p 285.00p 281.11p 282.50p 3455
24/04/2017 281.00p 282.00p 281.00p 281.63p 4107
21/04/2017 280.41p 281.00p 277.08p 281.00p 11627
20/04/2017 281.19p 282.00p 276.00p 279.63p 12737

*Close Price adjusted for both dividends and splits