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
21/11/2024 374.00p 369.00p 369.00p 369.00p 0
20/11/2024 374.00p 369.00p 369.00p 369.00p 0
19/11/2024 374.00p 374.00p 368.00p 369.00p 18097
18/11/2024 378.00p 384.00p 373.59p 384.00p 43140
15/11/2024 378.00p 381.00p 374.00p 378.00p 4880
14/11/2024 380.00p 380.00p 373.40p 380.00p 14496
13/11/2024 376.00p 394.00p 372.00p 372.00p 51037
12/11/2024 372.00p 394.00p 372.00p 383.00p 17747
11/11/2024 372.00p 394.00p 372.00p 383.00p 22610
08/11/2024 372.00p 394.00p 372.00p 376.00p 18030
07/11/2024 386.00p 387.13p 372.00p 383.00p 7983
06/11/2024 380.00p 394.00p 369.89p 385.00p 37405
05/11/2024 366.00p 378.00p 364.00p 370.00p 26028
04/11/2024 364.00p 376.00p 362.02p 363.00p 421868
01/11/2024 368.00p 377.97p 364.00p 368.00p 106812
31/10/2024 376.00p 380.75p 370.00p 375.00p 171876
30/10/2024 376.00p 386.00p 371.15p 372.00p 310212
29/10/2024 386.00p 392.00p 378.00p 378.00p 318234
28/10/2024 384.00p 402.00p 378.00p 378.00p 50293
25/10/2024 400.00p 402.00p 388.00p 388.00p 16094
24/10/2024 392.00p 394.86p 388.00p 392.00p 38063
23/10/2024 398.00p 404.00p 389.25p 392.00p 26190
22/10/2024 402.00p 404.00p 390.00p 394.00p 101010
21/10/2024 398.00p 404.00p 396.00p 397.00p 58318
18/10/2024 398.00p 402.64p 382.34p 401.00p 53722
17/10/2024 392.00p 398.00p 388.00p 398.00p 68624
16/10/2024 392.00p 394.00p 382.52p 384.00p 28990
15/10/2024 392.00p 395.30p 379.80p 383.00p 47770
14/10/2024 390.00p 402.00p 386.00p 391.00p 19081
11/10/2024 394.00p 397.99p 390.00p 390.00p 39650
10/10/2024 396.00p 398.39p 390.00p 392.00p 37200
09/10/2024 392.00p 396.00p 380.56p 392.00p 159475
08/10/2024 392.00p 394.00p 381.00p 394.00p 32182
07/10/2024 382.00p 394.00p 376.00p 388.00p 120751
04/10/2024 394.00p 394.00p 382.50p 394.00p 19318
03/10/2024 388.00p 392.00p 382.34p 388.00p 3785
02/10/2024 392.00p 392.00p 382.20p 392.00p 31145
01/10/2024 390.00p 392.00p 380.50p 385.00p 26619
30/09/2024 390.00p 390.00p 381.50p 385.00p 4952
27/09/2024 390.00p 390.00p 383.00p 384.00p 85291
26/09/2024 384.00p 392.00p 384.00p 386.00p 59311
25/09/2024 390.00p 392.00p 382.00p 386.00p 11470
24/09/2024 390.00p 392.00p 384.96p 388.00p 6923
23/09/2024 390.00p 392.00p 382.22p 388.00p 23725
20/09/2024 390.00p 391.99p 379.57p 390.00p 13851
19/09/2024 386.00p 386.00p 380.08p 386.00p 613749
18/09/2024 384.00p 387.20p 378.00p 384.00p 12777
17/09/2024 384.00p 386.00p 374.00p 380.00p 59062
16/09/2024 386.00p 386.00p 375.80p 386.00p 68853
13/09/2024 388.00p 384.00p 374.00p 379.00p 29407
12/09/2024 388.00p 390.00p 376.00p 380.00p 49540
11/09/2024 382.00p 383.76p 380.00p 382.00p 5002
10/09/2024 382.00p 390.00p 374.88p 382.00p 40987
09/09/2024 382.00p 382.00p 372.00p 378.00p 28093
06/09/2024 374.00p 381.20p 372.00p 377.00p 19735
05/09/2024 386.00p 386.00p 378.00p 378.00p 35831
04/09/2024 386.00p 394.00p 378.00p 382.00p 18952
03/09/2024 400.00p 400.00p 386.00p 394.00p 19179
02/09/2024 386.00p 403.90p 380.48p 392.00p 275837
30/08/2024 372.00p 373.28p 369.73p 371.00p 21791
29/08/2024 378.00p 386.00p 377.00p 378.00p 88680
28/08/2024 386.00p 386.00p 376.00p 381.00p 18776
27/08/2024 386.00p 386.00p 376.00p 386.00p 5417
23/08/2024 376.00p 381.00p 377.35p 381.00p 12099
22/08/2024 376.00p 386.00p 376.00p 376.00p 1351
21/08/2024 380.00p 386.00p 375.20p 380.00p 6824
20/08/2024 370.00p 380.00p 376.00p 376.00p 1295
19/08/2024 370.00p 380.00p 370.00p 370.00p 15186
16/08/2024 374.00p 378.00p 376.00p 378.00p 0
15/08/2024 374.00p 379.20p 376.00p 376.00p 800
14/08/2024 374.00p 376.00p 368.30p 376.00p 1371
13/08/2024 368.00p 372.74p 366.00p 370.00p 7954
12/08/2024 368.00p 374.00p 365.60p 370.00p 6537
09/08/2024 364.00p 367.68p 364.00p 364.00p 25694
08/08/2024 368.00p 370.00p 364.00p 364.00p 408
07/08/2024 364.00p 367.84p 362.60p 364.00p 30863
06/08/2024 364.00p 367.59p 362.00p 362.00p 21714
05/08/2024 368.00p 369.40p 362.00p 362.00p 21178
02/08/2024 378.00p 387.00p 376.00p 376.00p 29682
01/08/2024 382.00p 387.00p 382.00p 382.00p 2258
31/07/2024 376.00p 388.00p 376.00p 376.00p 14188
30/07/2024 386.00p 386.00p 372.00p 372.00p 677
29/07/2024 384.00p 384.00p 372.00p 372.00p 3649
26/07/2024 380.00p 386.00p 372.00p 372.00p 559
25/07/2024 380.00p 382.80p 380.00p 380.00p 2401
24/07/2024 372.00p 384.60p 372.00p 372.00p 2
23/07/2024 370.00p 384.60p 370.00p 370.00p 628
22/07/2024 376.00p 386.00p 376.00p 376.00p 5235
19/07/2024 376.00p 386.00p 372.04p 376.00p 446
18/07/2024 376.00p 390.00p 368.80p 390.00p 7214
17/07/2024 368.00p 376.00p 368.00p 368.00p 33774
16/07/2024 372.00p 374.00p 360.00p 374.00p 18555
15/07/2024 362.00p 373.96p 362.00p 362.00p 10758
12/07/2024 370.00p 374.00p 364.00p 364.00p 6365
11/07/2024 364.00p 370.00p 364.00p 364.00p 3533
10/07/2024 376.00p 376.32p 366.00p 366.00p 5725
09/07/2024 376.00p 376.00p 368.00p 368.00p 4562
08/07/2024 368.00p 378.18p 367.54p 368.00p 114851
05/07/2024 370.00p 378.00p 362.00p 374.00p 10570
04/07/2024 364.00p 374.00p 360.99p 374.00p 42906
03/07/2024 366.00p 366.00p 356.00p 356.00p 8717
02/07/2024 366.00p 368.00p 357.11p 364.00p 8912
01/07/2024 362.00p 366.00p 356.60p 366.00p 13072
28/06/2024 362.00p 372.00p 362.00p 366.00p 6389
27/06/2024 370.00p 372.00p 364.00p 364.00p 22794
26/06/2024 370.00p 372.00p 364.07p 368.00p 2666
25/06/2024 370.00p 371.90p 364.00p 368.00p 9780
24/06/2024 370.00p 374.00p 365.17p 370.00p 8641
21/06/2024 368.00p 372.00p 368.00p 368.00p 2406
20/06/2024 366.00p 376.00p 366.00p 367.00p 12716
19/06/2024 368.00p 376.00p 365.58p 370.00p 101293
18/06/2024 376.00p 378.00p 368.00p 372.00p 12516
17/06/2024 376.00p 376.00p 368.07p 373.00p 7156
14/06/2024 378.00p 374.50p 367.95p 372.00p 3516
13/06/2024 378.00p 374.50p 372.00p 372.00p 211
12/06/2024 378.00p 378.00p 368.00p 378.00p 11520
11/06/2024 368.00p 378.00p 368.00p 378.00p 24611
10/06/2024 368.00p 378.00p 369.70p 372.00p 1890
07/06/2024 368.00p 378.00p 366.00p 378.00p 4347
06/06/2024 374.00p 378.00p 368.00p 373.00p 7218
05/06/2024 374.00p 376.00p 366.85p 373.00p 6537
04/06/2024 378.00p 378.00p 368.00p 378.00p 441
03/06/2024 376.00p 376.00p 366.00p 371.00p 6137
31/05/2024 376.00p 376.00p 366.96p 376.00p 3855
30/05/2024 372.00p 372.32p 364.00p 364.00p 2955
29/05/2024 370.00p 373.90p 366.44p 367.00p 3286
28/05/2024 372.00p 373.90p 367.10p 371.00p 426
24/05/2024 372.00p 376.00p 364.00p 364.00p 10019
23/05/2024 370.00p 374.00p 364.66p 374.00p 36838
22/05/2024 364.00p 370.00p 364.00p 367.00p 12656
21/05/2024 364.00p 372.10p 364.00p 370.00p 10013
20/05/2024 362.00p 374.00p 365.68p 369.00p 33771
17/05/2024 362.00p 371.50p 362.00p 362.00p 24000
16/05/2024 364.00p 369.00p 364.00p 364.00p 100004
15/05/2024 370.00p 370.48p 364.12p 370.00p 16249
14/05/2024 358.00p 372.00p 356.94p 368.00p 25862
13/05/2024 362.00p 364.27p 350.00p 356.00p 464300
10/05/2024 362.00p 362.00p 351.88p 357.00p 16097
09/05/2024 362.00p 362.00p 350.00p 357.00p 28521
08/05/2024 362.00p 362.00p 355.80p 357.00p 15328
07/05/2024 358.00p 362.00p 351.98p 356.00p 32009
03/05/2024 354.00p 358.00p 353.00p 353.00p 3273
02/05/2024 354.00p 354.00p 351.00p 352.00p 210
01/05/2024 354.00p 354.10p 347.20p 351.00p 6138
30/04/2024 346.00p 354.10p 346.00p 351.00p 6001
29/04/2024 352.00p 354.10p 346.00p 346.00p 11853
26/04/2024 352.00p 352.00p 347.10p 352.00p 16077
25/04/2024 354.00p 354.00p 347.57p 352.00p 940
24/04/2024 346.00p 354.10p 346.00p 346.00p 19803
23/04/2024 350.00p 354.10p 347.10p 351.00p 16101
22/04/2024 350.00p 354.00p 344.80p 350.00p 91283
19/04/2024 348.00p 349.06p 344.80p 349.00p 7172
18/04/2024 350.00p 354.00p 350.00p 352.00p 732
17/04/2024 346.00p 352.00p 350.00p 350.00p 24797
16/04/2024 346.00p 353.12p 346.00p 350.00p 9958
15/04/2024 350.00p 352.16p 347.60p 352.00p 56480
12/04/2024 350.00p 356.00p 344.00p 344.00p 17699
11/04/2024 352.00p 357.00p 352.00p 353.00p 5545
10/04/2024 360.00p 362.00p 355.00p 355.00p 62258
09/04/2024 346.00p 360.00p 345.60p 358.00p 34673
08/04/2024 340.00p 352.60p 333.25p 352.00p 114825
05/04/2024 340.00p 340.00p 331.80p 335.00p 12887
04/04/2024 340.00p 341.12p 337.10p 338.00p 8499
03/04/2024 340.00p 343.11p 337.50p 339.00p 36622
02/04/2024 344.00p 347.90p 338.00p 343.00p 35438
28/03/2024 343.00p 346.00p 338.00p 341.00p 31559
27/03/2024 343.00p 344.00p 337.00p 341.50p 69682
26/03/2024 343.00p 343.00p 336.00p 340.00p 58829
25/03/2024 337.00p 340.00p 329.49p 335.00p 27837
22/03/2024 344.00p 345.00p 337.00p 337.00p 144394
21/03/2024 334.00p 344.00p 328.26p 340.00p 120411
20/03/2024 335.00p 335.00p 329.00p 328.00p 53107
19/03/2024 335.00p 335.00p 329.00p 329.00p 168289
18/03/2024 337.00p 342.00p 334.00p 334.00p 9968
15/03/2024 327.00p 345.00p 327.00p 327.00p 55657
14/03/2024 336.00p 340.00p 336.80p 340.00p 5157
13/03/2024 336.00p 342.65p 336.00p 336.00p 55122
12/03/2024 338.00p 341.49p 335.90p 340.00p 30528
11/03/2024 338.00p 347.00p 336.01p 338.50p 23670
08/03/2024 338.00p 342.00p 338.00p 342.00p 25349
07/03/2024 340.00p 340.00p 338.00p 338.00p 136462
06/03/2024 340.00p 342.97p 338.32p 342.50p 110528
05/03/2024 341.00p 342.00p 338.68p 339.00p 18097
04/03/2024 337.00p 341.00p 337.00p 339.00p 1959
01/03/2024 332.00p 339.00p 333.12p 335.50p 39478
29/02/2024 332.00p 337.79p 335.00p 335.00p 618
28/02/2024 332.00p 337.80p 332.00p 332.00p 12856
27/02/2024 333.00p 338.00p 332.75p 335.00p 31313
26/02/2024 333.00p 336.20p 333.00p 335.00p 1185
23/02/2024 332.00p 335.00p 325.00p 335.00p 21416
22/02/2024 328.00p 330.65p 325.25p 327.50p 20515
21/02/2024 328.00p 328.00p 326.99p 327.50p 14085
20/02/2024 328.00p 330.92p 323.81p 330.00p 10887
19/02/2024 324.00p 330.09p 323.80p 327.50p 15947
16/02/2024 327.00p 327.50p 323.00p 327.50p 14982
15/02/2024 327.00p 327.00p 319.50p 327.00p 45663
14/02/2024 319.00p 323.00p 318.11p 322.50p 403106
13/02/2024 319.00p 323.88p 318.00p 322.50p 13385
12/02/2024 323.00p 330.20p 318.45p 323.00p 20298
09/02/2024 323.00p 322.50p 319.51p 322.50p 15

*Close Price adjusted for both dividends and splits