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
17/06/2015 276.75p 278.00p 271.00p 278.00p 23063
16/06/2015 276.00p 276.75p 270.25p 270.25p 14398
15/06/2015 270.25p 273.39p 270.00p 270.00p 8576
12/06/2015 272.00p 273.04p 271.00p 271.00p 5793
11/06/2015 271.25p 274.00p 271.25p 271.75p 4994
10/06/2015 271.50p 272.75p 271.17p 271.50p 6182
09/06/2015 278.00p 278.00p 269.00p 269.00p 13597
08/06/2015 278.00p 278.00p 271.25p 273.00p 13341
05/06/2015 271.00p 274.00p 271.00p 271.50p 19502
04/06/2015 277.75p 277.75p 271.00p 271.00p 13958
03/06/2015 271.50p 277.75p 271.50p 274.50p 5292
02/06/2015 277.75p 277.75p 271.25p 271.50p 16796
01/06/2015 277.50p 277.75p 271.00p 272.00p 12992
29/05/2015 277.75p 278.00p 270.52p 278.00p 20126
28/05/2015 275.00p 275.27p 272.67p 273.38p 22426
27/05/2015 271.00p 273.15p 270.00p 272.00p 10493
26/05/2015 275.75p 275.80p 271.25p 274.00p 14246
22/05/2015 271.25p 274.50p 268.70p 274.50p 29764
21/05/2015 271.00p 273.20p 269.67p 270.50p 10546
20/05/2015 269.50p 273.00p 269.50p 269.50p 13083
19/05/2015 271.25p 274.00p 270.75p 271.75p 25342
18/05/2015 271.75p 273.46p 269.25p 269.25p 15989
15/05/2015 273.00p 275.94p 269.50p 269.50p 72422
14/05/2015 272.00p 274.75p 272.00p 274.75p 2996
13/05/2015 273.50p 276.44p 273.25p 273.25p 10845
12/05/2015 273.00p 276.01p 273.00p 275.50p 20566
11/05/2015 274.50p 277.27p 272.33p 275.75p 11778
08/05/2015 277.75p 277.75p 273.82p 277.75p 23655
07/05/2015 272.25p 272.25p 270.25p 270.25p 6515
06/05/2015 272.50p 276.30p 272.00p 272.00p 11044
05/05/2015 276.75p 276.75p 273.25p 274.62p 6011
01/05/2015 276.00p 277.00p 272.50p 272.50p 32459
30/04/2015 274.50p 276.50p 274.25p 275.00p 9786
29/04/2015 274.75p 277.00p 272.75p 275.13p 43103
28/04/2015 278.50p 278.50p 276.00p 276.50p 51280
27/04/2015 272.75p 277.50p 272.50p 277.50p 50814
24/04/2015 268.00p 272.25p 268.00p 271.75p 30226
23/04/2015 268.00p 273.98p 268.00p 268.00p 28439
22/04/2015 267.75p 269.21p 265.50p 269.00p 24782
21/04/2015 266.50p 269.00p 264.32p 267.00p 56889
20/04/2015 269.50p 269.50p 266.25p 268.13p 5457
17/04/2015 266.50p 268.44p 265.35p 268.00p 12482
16/04/2015 268.00p 269.00p 267.25p 267.25p 50220
15/04/2015 264.50p 269.03p 264.50p 267.62p 29016
14/04/2015 264.50p 266.00p 262.75p 264.50p 22925
13/04/2015 262.50p 263.50p 259.25p 263.00p 32635
10/04/2015 261.25p 263.45p 260.00p 261.00p 22250
09/04/2015 262.00p 262.50p 259.75p 260.00p 35214
08/04/2015 264.25p 264.25p 260.00p 260.50p 8726
07/04/2015 266.00p 266.00p 257.00p 258.50p 77971
02/04/2015 261.25p 265.21p 260.00p 260.00p 14617
01/04/2015 267.75p 267.75p 261.36p 264.00p 32393
31/03/2015 264.00p 266.88p 261.25p 264.00p 43597
30/03/2015 273.75p 273.75p 266.25p 268.50p 29649
27/03/2015 267.50p 273.75p 267.50p 270.75p 35839
26/03/2015 274.75p 275.00p 267.67p 268.50p 71119
25/03/2015 268.75p 269.38p 268.25p 268.25p 36986
24/03/2015 271.00p 271.00p 268.00p 270.37p 8795
23/03/2015 273.25p 273.25p 267.72p 271.37p 21645
20/03/2015 270.00p 270.50p 270.00p 270.00p 16155
19/03/2015 272.75p 272.75p 270.00p 270.00p 21994
18/03/2015 270.75p 272.76p 270.00p 270.00p 21337
17/03/2015 274.25p 276.73p 270.00p 270.00p 15820
16/03/2015 274.00p 276.61p 274.00p 274.00p 25314
13/03/2015 279.75p 279.75p 274.00p 274.00p 13987
12/03/2015 276.00p 277.69p 274.88p 275.00p 18972
11/03/2015 276.70p 277.50p 274.00p 277.00p 16438
10/03/2015 279.50p 279.50p 273.25p 277.50p 17492
09/03/2015 279.25p 279.25p 275.00p 275.00p 21570
06/03/2015 275.00p 277.08p 275.00p 275.00p 12748
05/03/2015 279.75p 279.75p 275.40p 277.25p 14555
04/03/2015 275.25p 278.75p 275.00p 277.38p 28151
03/03/2015 276.00p 279.00p 275.00p 275.00p 18323
02/03/2015 276.00p 279.26p 274.01p 275.00p 53659
27/02/2015 275.62p 277.38p 275.50p 277.13p 13235
26/02/2015 275.00p 277.25p 274.00p 277.25p 25248
25/02/2015 275.00p 279.50p 275.00p 279.50p 25101
24/02/2015 278.00p 278.00p 275.00p 275.00p 30971
23/02/2015 276.00p 276.50p 275.00p 276.50p 7063
20/02/2015 275.00p 276.50p 273.70p 276.50p 40333
19/02/2015 275.25p 277.35p 274.00p 275.00p 34823
18/02/2015 280.50p 280.50p 275.25p 278.87p 10610
17/02/2015 276.08p 277.62p 275.00p 277.62p 19998
16/02/2015 282.75p 282.75p 275.00p 275.00p 24838
13/02/2015 275.00p 277.75p 275.00p 275.00p 27294
12/02/2015 275.50p 277.50p 275.25p 275.25p 17792
11/02/2015 275.75p 280.12p 275.07p 275.75p 19702
10/02/2015 275.00p 275.96p 275.00p 275.00p 6448
09/02/2015 283.00p 283.00p 274.83p 280.00p 9949
06/02/2015 279.25p 281.00p 275.00p 277.75p 51159
05/02/2015 285.00p 285.00p 278.81p 279.25p 36517
04/02/2015 281.25p 283.00p 280.15p 281.00p 36450
03/02/2015 283.00p 283.00p 280.30p 282.63p 19167
02/02/2015 277.75p 280.25p 276.38p 278.50p 23676
30/01/2015 279.00p 283.00p 276.00p 276.00p 32546
29/01/2015 285.00p 285.00p 279.00p 279.00p 28998
28/01/2015 279.25p 280.50p 278.29p 280.12p 13485
27/01/2015 282.25p 285.25p 281.00p 284.00p 16733
26/01/2015 285.25p 285.25p 282.00p 283.00p 20121
23/01/2015 285.75p 285.75p 282.25p 282.25p 25109
22/01/2015 284.25p 286.50p 283.27p 284.00p 14963
21/01/2015 289.25p 289.25p 285.00p 285.00p 10819
20/01/2015 288.00p 288.00p 285.00p 285.00p 21287
19/01/2015 286.00p 289.65p 286.00p 286.00p 11729
16/01/2015 285.25p 287.40p 285.00p 285.00p 4657
15/01/2015 286.50p 288.86p 285.00p 285.00p 21994
14/01/2015 288.25p 288.25p 285.15p 286.75p 18583
13/01/2015 294.25p 294.25p 289.25p 291.62p 6272
12/01/2015 294.25p 294.25p 289.75p 290.25p 20459
09/01/2015 292.00p 293.58p 290.00p 290.00p 25746
08/01/2015 292.00p 292.50p 290.23p 292.00p 7531
07/01/2015 292.00p 292.00p 286.50p 288.00p 17112
06/01/2015 286.89p 287.30p 286.00p 286.63p 10383
05/01/2015 290.00p 291.30p 286.00p 286.00p 34086
02/01/2015 287.75p 289.75p 287.50p 287.50p 1444
31/12/2014 290.00p 290.12p 289.25p 290.12p 1217
30/12/2014 289.00p 290.00p 288.12p 290.00p 5131
29/12/2014 290.00p 290.00p 286.00p 286.00p 2091
24/12/2014 287.79p 287.79p 287.12p 287.25p 345
23/12/2014 284.00p 287.23p 284.00p 287.12p 17513
22/12/2014 285.25p 290.00p 283.00p 287.88p 24371
19/12/2014 285.50p 288.25p 283.00p 283.00p 17466
18/12/2014 285.50p 285.50p 284.63p 284.63p 14
17/12/2014 282.00p 283.25p 278.54p 283.25p 8986
16/12/2014 280.00p 282.75p 279.11p 282.00p 22567
15/12/2014 287.00p 289.00p 280.00p 280.00p 54968
12/12/2014 291.25p 291.25p 287.00p 287.00p 28379
11/12/2014 291.25p 293.00p 291.00p 291.00p 7459
10/12/2014 293.50p 295.94p 293.50p 294.37p 5897
09/12/2014 300.00p 300.00p 293.50p 298.00p 22154
08/12/2014 300.00p 300.00p 296.50p 296.50p 10645
05/12/2014 297.00p 298.81p 296.67p 297.50p 6318
04/12/2014 295.00p 296.56p 294.00p 294.88p 13402
03/12/2014 299.00p 299.00p 294.11p 297.00p 19145
02/12/2014 299.00p 299.00p 291.57p 295.00p 17474
01/12/2014 295.50p 296.00p 292.50p 294.00p 6865
28/11/2014 297.00p 298.50p 293.50p 297.00p 10064
27/11/2014 299.75p 299.75p 294.00p 295.25p 14469
26/11/2014 295.00p 296.02p 294.00p 294.00p 11792
25/11/2014 294.00p 295.25p 294.00p 295.25p 11086
24/11/2014 294.50p 295.20p 293.50p 293.50p 17589
21/11/2014 295.00p 296.70p 292.75p 294.00p 13196
20/11/2014 291.00p 295.30p 291.00p 291.00p 710
19/11/2014 295.00p 296.00p 291.50p 294.00p 21883
18/11/2014 294.75p 294.75p 290.50p 291.50p 8479
17/11/2014 292.00p 292.00p 290.00p 291.62p 8223
14/11/2014 293.00p 293.40p 290.25p 291.25p 10837
13/11/2014 291.00p 291.93p 290.00p 290.00p 32196
12/11/2014 298.50p 298.50p 290.58p 293.37p 1602
11/11/2014 298.50p 298.50p 293.37p 293.37p 4709
10/11/2014 290.50p 293.00p 290.00p 292.75p 17995
07/11/2014 297.00p 297.00p 290.00p 290.00p 21609
06/11/2014 290.75p 296.00p 290.75p 290.75p 2209
05/11/2014 297.00p 297.00p 290.75p 290.75p 12778
04/11/2014 292.00p 292.95p 290.00p 292.00p 20404
03/11/2014 293.50p 293.75p 290.00p 290.00p 5165
31/10/2014 292.00p 292.25p 291.00p 291.00p 34241
30/10/2014 291.75p 292.00p 288.00p 288.00p 15138
29/10/2014 291.50p 291.50p 289.00p 289.00p 7396
28/10/2014 286.50p 289.00p 285.00p 285.00p 5983
27/10/2014 288.75p 289.50p 286.00p 286.00p 23554
24/10/2014 288.00p 288.00p 284.25p 286.00p 10814
23/10/2014 282.00p 286.50p 280.69p 286.00p 28901
22/10/2014 277.25p 280.00p 276.25p 279.00p 13665
21/10/2014 276.00p 276.50p 274.00p 275.00p 10271
20/10/2014 272.25p 273.50p 272.25p 273.00p 2252
17/10/2014 269.00p 274.69p 269.00p 274.00p 4066
16/10/2014 273.00p 276.17p 269.00p 269.00p 19692
15/10/2014 280.00p 281.45p 273.00p 273.00p 41736
14/10/2014 280.00p 281.25p 280.00p 280.00p 18750
13/10/2014 281.00p 283.00p 281.00p 281.00p 9553
10/10/2014 293.00p 293.00p 281.50p 283.00p 66360
09/10/2014 290.00p 294.75p 286.25p 286.25p 8900
08/10/2014 290.00p 290.25p 289.00p 289.75p 30172
07/10/2014 298.50p 298.50p 291.00p 291.00p 10145
06/10/2014 298.50p 298.50p 293.25p 294.75p 4520
03/10/2014 291.00p 294.70p 291.00p 291.00p 11578
02/10/2014 293.00p 297.00p 291.00p 291.00p 8355
01/10/2014 298.75p 298.75p 293.00p 293.00p 2144
30/09/2014 299.75p 299.75p 296.25p 298.50p 3143
29/09/2014 298.00p 298.00p 295.00p 298.00p 8995
26/09/2014 300.00p 300.00p 297.50p 297.50p 3105
25/09/2014 303.00p 303.00p 297.50p 297.50p 3026
24/09/2014 300.75p 303.75p 297.75p 297.75p 8919
23/09/2014 301.00p 303.75p 301.00p 303.75p 8167
22/09/2014 301.75p 306.00p 300.75p 306.00p 7604
19/09/2014 303.25p 306.50p 302.62p 306.50p 10211
18/09/2014 300.00p 302.96p 298.12p 300.00p 25953
17/09/2014 297.50p 300.48p 297.50p 297.50p 7540
16/09/2014 302.75p 302.75p 297.50p 297.50p 19333
15/09/2014 303.00p 304.00p 301.50p 304.00p 6044
12/09/2014 300.25p 303.50p 300.25p 303.50p 9555
11/09/2014 303.00p 304.00p 299.25p 304.00p 16673
10/09/2014 305.75p 305.75p 300.00p 300.00p 13019
09/09/2014 303.25p 306.00p 300.00p 300.00p 28034
08/09/2014 305.50p 306.00p 303.25p 306.00p 10416
05/09/2014 303.75p 306.00p 303.25p 306.00p 17358
04/09/2014 304.50p 304.50p 303.25p 303.50p 11464
03/09/2014 306.00p 306.00p 303.25p 304.25p 22220
02/09/2014 306.00p 306.00p 303.75p 306.00p 5375

*Close Price adjusted for both dividends and splits