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
01/09/2014 305.00p 305.00p 303.00p 305.00p 14012
29/08/2014 304.75p 304.75p 303.00p 304.75p 6873
28/08/2014 302.00p 303.00p 301.38p 303.00p 43014
27/08/2014 302.00p 304.00p 300.19p 304.00p 41727
26/08/2014 300.00p 301.87p 300.00p 300.00p 24511
22/08/2014 300.00p 301.00p 298.00p 301.00p 34923
21/08/2014 298.25p 300.00p 298.00p 300.00p 6238
20/08/2014 298.00p 300.00p 297.69p 300.00p 28967
19/08/2014 298.00p 300.00p 298.00p 298.00p 10090
18/08/2014 298.00p 300.00p 296.00p 300.00p 46410
15/08/2014 296.00p 299.00p 293.50p 298.00p 14283
14/08/2014 294.75p 295.00p 292.25p 295.00p 7240
13/08/2014 295.00p 295.00p 292.46p 294.25p 28398
12/08/2014 295.50p 295.50p 292.00p 292.00p 24418
11/08/2014 292.25p 294.73p 292.00p 292.00p 7295
08/08/2014 292.50p 293.00p 292.00p 293.00p 6000
07/08/2014 292.00p 293.37p 291.00p 291.00p 1396
06/08/2014 302.00p 302.00p 288.00p 291.25p 29555
05/08/2014 295.00p 300.25p 294.00p 299.00p 6206
04/08/2014 298.00p 298.75p 294.50p 296.50p 12096
01/08/2014 300.50p 302.76p 294.50p 294.50p 40139
31/07/2014 301.00p 302.00p 300.27p 301.00p 7608
30/07/2014 308.00p 308.00p 307.50p 307.50p 1458
29/07/2014 303.00p 304.35p 301.00p 302.00p 8515
28/07/2014 307.00p 307.00p 300.25p 302.75p 10354
25/07/2014 300.25p 303.00p 300.00p 302.75p 15806
24/07/2014 307.00p 307.00p 296.83p 302.00p 26003
23/07/2014 307.75p 307.75p 300.00p 300.00p 3501
22/07/2014 300.00p 307.75p 296.01p 306.00p 67882
21/07/2014 298.00p 299.00p 291.50p 296.75p 36186
18/07/2014 291.25p 292.49p 290.00p 291.50p 19467
17/07/2014 293.25p 295.62p 291.02p 292.00p 20252
16/07/2014 294.50p 295.62p 293.71p 295.62p 3489
15/07/2014 294.37p 295.00p 293.50p 294.62p 13579
14/07/2014 293.50p 293.50p 293.50p 293.50p 165
11/07/2014 294.50p 294.62p 293.50p 294.62p 23452
10/07/2014 296.50p 296.61p 293.50p 293.50p 6127
09/07/2014 298.00p 298.00p 293.50p 293.50p 10517
08/07/2014 298.00p 298.64p 294.60p 295.50p 13009
07/07/2014 295.43p 297.00p 295.41p 296.13p 2170
04/07/2014 298.00p 298.00p 295.27p 297.00p 28145
03/07/2014 297.50p 297.50p 295.02p 296.37p 22513
02/07/2014 298.00p 299.00p 295.75p 297.00p 17036
01/07/2014 298.00p 298.50p 295.50p 298.50p 8913
30/06/2014 297.75p 298.00p 294.50p 295.50p 13234
27/06/2014 290.82p 295.75p 290.82p 295.25p 16039
26/06/2014 295.50p 296.50p 295.50p 295.75p 11213
25/06/2014 293.85p 293.85p 291.02p 292.25p 1857
24/06/2014 293.25p 294.75p 290.00p 293.00p 6979
23/06/2014 296.50p 296.50p 292.58p 294.75p 4327
20/06/2014 296.75p 297.75p 291.01p 294.50p 32572
19/06/2014 294.25p 297.50p 294.00p 297.50p 9736
18/06/2014 293.25p 295.00p 292.44p 295.00p 4705
17/06/2014 293.50p 293.50p 289.00p 289.00p 13479
16/06/2014 295.00p 295.00p 290.75p 290.75p 8137
13/06/2014 299.00p 299.00p 290.00p 291.88p 10327
12/06/2014 293.00p 293.50p 291.00p 291.00p 9609
11/06/2014 293.00p 293.95p 291.75p 293.50p 11813
10/06/2014 292.47p 294.35p 292.47p 293.88p 16283
09/06/2014 297.75p 297.75p 293.00p 293.00p 7049
06/06/2014 292.50p 296.40p 292.25p 294.00p 4676
05/06/2014 297.75p 297.75p 292.25p 295.00p 4239
04/06/2014 292.25p 296.27p 292.00p 292.00p 11380
03/06/2014 297.75p 297.75p 292.34p 294.37p 10992
02/06/2014 292.75p 295.00p 291.00p 291.00p 1385
30/05/2014 293.00p 293.00p 290.75p 291.88p 10228
29/05/2014 292.00p 292.45p 289.68p 291.13p 12327
28/05/2014 290.25p 290.75p 288.44p 290.50p 8068
27/05/2014 288.75p 291.63p 287.63p 290.75p 6988
23/05/2014 291.75p 291.75p 289.00p 290.12p 4473
22/05/2014 288.00p 291.75p 288.00p 291.75p 7580
21/05/2014 289.50p 290.99p 285.65p 289.63p 11794
20/05/2014 287.50p 290.75p 287.50p 289.50p 11187
19/05/2014 289.25p 291.00p 288.08p 290.25p 9972
16/05/2014 292.50p 292.50p 289.00p 289.00p 101200
15/05/2014 295.00p 297.18p 291.00p 291.00p 17226
14/05/2014 302.75p 302.75p 289.75p 295.00p 35353
13/05/2014 298.25p 300.95p 294.66p 297.75p 17309
12/05/2014 297.37p 298.00p 295.62p 296.88p 7070
09/05/2014 297.90p 297.90p 293.47p 296.37p 14940
08/05/2014 296.00p 297.38p 295.00p 296.25p 3346
07/05/2014 297.25p 297.75p 294.25p 295.37p 19286
06/05/2014 294.75p 295.98p 293.00p 295.00p 47427
02/05/2014 293.00p 297.50p 293.00p 293.00p 2370
01/05/2014 298.75p 299.00p 294.30p 297.75p 2364
30/04/2014 297.25p 298.75p 295.00p 298.75p 61470
29/04/2014 295.00p 297.25p 295.00p 296.13p 19361
28/04/2014 297.00p 297.75p 293.00p 297.00p 14990
25/04/2014 297.25p 301.00p 294.75p 296.75p 7854
24/04/2014 298.25p 304.75p 295.21p 301.00p 11007
23/04/2014 303.75p 304.00p 295.25p 300.00p 13905
22/04/2014 298.50p 298.50p 295.25p 296.75p 15209
17/04/2014 300.00p 301.08p 296.00p 300.00p 7500
16/04/2014 300.00p 300.00p 295.53p 300.00p 7611
15/04/2014 300.75p 300.75p 296.00p 300.00p 9474
14/04/2014 298.18p 298.18p 292.00p 296.25p 5732
11/04/2014 295.25p 300.75p 292.00p 292.00p 20933
10/04/2014 300.00p 302.10p 297.00p 297.00p 12339
09/04/2014 300.00p 300.00p 297.00p 297.00p 28655
08/04/2014 300.00p 300.00p 297.00p 297.00p 68102
07/04/2014 300.00p 300.00p 296.00p 297.00p 22664
04/04/2014 296.25p 301.75p 295.25p 296.50p 17527
03/04/2014 302.00p 302.00p 295.25p 295.25p 34464
02/04/2014 302.00p 302.00p 296.98p 300.00p 16359
01/04/2014 302.00p 302.00p 297.00p 302.00p 22609
31/03/2014 297.00p 301.75p 297.00p 297.00p 11222
28/03/2014 297.00p 302.00p 297.00p 297.00p 16334
27/03/2014 296.25p 301.75p 296.00p 298.00p 32925
26/03/2014 296.00p 301.75p 295.00p 296.00p 27473
25/03/2014 297.00p 299.00p 294.14p 295.00p 71267
24/03/2014 297.25p 305.00p 297.05p 302.00p 26740
21/03/2014 297.00p 305.00p 297.00p 305.00p 12088
20/03/2014 305.00p 305.00p 300.00p 305.00p 7264
19/03/2014 300.25p 304.15p 300.00p 300.00p 24007
18/03/2014 300.00p 305.08p 300.00p 301.50p 19952
17/03/2014 305.00p 305.00p 302.50p 305.00p 8079
14/03/2014 300.00p 304.75p 300.00p 302.50p 15607
13/03/2014 304.00p 304.00p 299.25p 300.00p 38058
12/03/2014 300.00p 304.00p 298.00p 302.00p 4569
11/03/2014 304.75p 304.75p 299.34p 303.00p 26075
10/03/2014 304.75p 305.00p 299.25p 305.00p 10867
07/03/2014 302.00p 303.86p 300.00p 302.25p 115093
06/03/2014 304.50p 304.50p 300.00p 302.00p 12171
05/03/2014 304.75p 304.75p 300.00p 300.00p 11930
04/03/2014 301.00p 302.69p 293.09p 299.00p 11509
03/03/2014 300.75p 304.74p 291.00p 295.00p 69086
28/02/2014 303.25p 304.50p 301.11p 303.00p 13318
27/02/2014 302.00p 303.00p 302.00p 303.00p 4983
26/02/2014 301.50p 308.00p 301.00p 301.00p 6199
25/02/2014 301.50p 308.50p 301.25p 308.00p 3762
24/02/2014 308.75p 309.00p 301.25p 308.75p 15945
21/02/2014 306.00p 306.00p 302.75p 306.00p 2442
20/02/2014 310.25p 310.25p 310.00p 310.25p 5589
19/02/2014 305.25p 308.87p 305.25p 305.50p 3495
18/02/2014 305.25p 307.50p 305.00p 307.50p 5917
17/02/2014 311.75p 312.00p 305.00p 305.00p 34033
14/02/2014 305.25p 312.00p 305.25p 312.00p 5933
13/02/2014 308.75p 312.00p 308.50p 308.50p 12125
12/02/2014 312.00p 312.00p 305.08p 312.00p 11269
11/02/2014 308.75p 310.79p 302.00p 308.50p 283691
10/02/2014 303.25p 307.51p 302.00p 302.00p 14744
07/02/2014 308.00p 309.20p 303.00p 308.00p 156473
06/02/2014 304.75p 308.00p 300.00p 308.00p 23606
05/02/2014 300.25p 303.13p 296.32p 300.00p 59015
04/02/2014 305.00p 305.00p 297.00p 300.00p 19373
03/02/2014 308.25p 312.00p 305.00p 305.00p 16997
31/01/2014 312.25p 316.00p 308.75p 312.00p 55269
30/01/2014 318.00p 320.00p 313.50p 316.00p 8709
29/01/2014 316.00p 320.00p 313.50p 320.00p 21588
28/01/2014 314.00p 318.02p 314.00p 316.00p 44065
27/01/2014 314.25p 316.81p 312.67p 316.50p 18343
24/01/2014 314.25p 319.75p 314.00p 319.75p 41540
23/01/2014 317.00p 320.00p 316.25p 320.00p 29202
22/01/2014 322.50p 322.50p 317.50p 319.75p 15791
21/01/2014 320.00p 323.75p 318.35p 320.50p 17509
20/01/2014 313.25p 319.75p 313.25p 315.00p 14415
17/01/2014 313.25p 319.59p 313.25p 317.00p 4023
16/01/2014 315.00p 317.95p 313.50p 315.00p 18168
15/01/2014 312.75p 315.00p 310.00p 311.00p 74085
14/01/2014 307.00p 312.00p 305.00p 310.00p 84053
13/01/2014 305.00p 305.75p 300.95p 305.00p 27386
10/01/2014 298.75p 303.20p 298.65p 303.00p 60926
09/01/2014 298.00p 301.75p 298.00p 298.50p 11401
08/01/2014 298.00p 306.50p 295.50p 299.00p 23131
07/01/2014 301.75p 301.75p 295.50p 295.50p 23401
06/01/2014 302.00p 302.00p 294.00p 295.00p 16868
03/01/2014 294.00p 294.00p 292.75p 294.00p 5909
02/01/2014 297.75p 300.31p 292.25p 298.00p 8029
31/12/2013 301.25p 301.25p 294.25p 294.25p 1053
30/12/2013 300.75p 300.75p 294.67p 297.50p 7342
27/12/2013 295.00p 301.50p 295.00p 297.87p 5375
24/12/2013 294.00p 295.62p 294.00p 295.62p 392
23/12/2013 296.50p 297.05p 293.75p 293.75p 5683
20/12/2013 295.75p 296.00p 293.25p 296.00p 16087
19/12/2013 295.75p 298.38p 293.50p 295.50p 103247
18/12/2013 293.50p 296.32p 292.00p 293.50p 24795
17/12/2013 292.00p 293.50p 292.00p 292.00p 29511
16/12/2013 292.00p 295.00p 292.00p 292.00p 5670
13/12/2013 293.25p 297.50p 292.50p 292.50p 16109
12/12/2013 302.00p 302.00p 293.00p 293.00p 22359
11/12/2013 295.00p 297.73p 294.50p 295.00p 48935
10/12/2013 295.25p 297.76p 295.00p 295.00p 17039
09/12/2013 294.25p 297.04p 294.25p 295.00p 20244
06/12/2013 294.50p 297.66p 294.50p 294.50p 3313
05/12/2013 294.25p 297.76p 294.00p 294.00p 7788
04/12/2013 297.00p 297.00p 294.00p 294.00p 880174
03/12/2013 302.00p 302.00p 294.15p 297.00p 5266
02/12/2013 297.25p 299.56p 296.00p 298.00p 23124
29/11/2013 297.20p 298.50p 297.20p 298.25p 18659
28/11/2013 298.00p 298.83p 297.00p 298.50p 11080
27/11/2013 300.00p 300.00p 296.25p 298.25p 107573
26/11/2013 300.00p 300.00p 294.25p 297.75p 9541
25/11/2013 298.00p 298.00p 292.00p 295.50p 25612
22/11/2013 296.00p 297.00p 292.07p 295.50p 13525
21/11/2013 295.75p 300.75p 295.50p 297.00p 48861
20/11/2013 298.00p 301.24p 297.00p 299.00p 10997
19/11/2013 299.00p 303.00p 298.00p 300.00p 26123
18/11/2013 303.00p 304.49p 299.00p 303.00p 15679
15/11/2013 300.00p 301.00p 299.00p 301.00p 14281
14/11/2013 301.50p 303.00p 299.00p 303.00p 21298

*Close Price adjusted for both dividends and splits