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
13/11/2013 299.00p 302.00p 297.00p 302.00p 20724
12/11/2013 299.25p 303.75p 299.00p 302.00p 15330
11/11/2013 302.00p 303.50p 299.00p 302.00p 15214
08/11/2013 301.00p 304.50p 300.00p 303.50p 12699
07/11/2013 304.00p 304.00p 300.50p 303.25p 32675
06/11/2013 304.00p 304.00p 297.75p 304.00p 5186
05/11/2013 298.50p 302.00p 297.50p 298.50p 29047
04/11/2013 298.50p 301.00p 298.50p 300.00p 7145
01/11/2013 298.75p 301.75p 298.50p 300.00p 17460
31/10/2013 302.00p 302.00p 298.50p 300.00p 25047
30/10/2013 296.25p 299.50p 296.25p 298.00p 188607
29/10/2013 292.75p 300.00p 292.75p 297.00p 4006
28/10/2013 293.25p 298.65p 293.00p 296.50p 13360
25/10/2013 292.75p 298.75p 292.75p 296.50p 1722
24/10/2013 294.00p 300.13p 294.00p 296.88p 9250
23/10/2013 293.25p 298.49p 293.25p 297.00p 2664
22/10/2013 292.75p 296.00p 292.75p 296.00p 18023
21/10/2013 293.25p 294.00p 291.30p 294.00p 1521
18/10/2013 294.00p 296.00p 292.30p 293.00p 112459
17/10/2013 292.00p 297.00p 292.00p 296.00p 15614
16/10/2013 293.25p 296.90p 291.50p 296.00p 9225
15/10/2013 293.25p 299.50p 292.51p 296.00p 23525
14/10/2013 299.00p 299.00p 292.77p 294.00p 25315
11/10/2013 298.25p 299.00p 293.25p 294.00p 4929
10/10/2013 298.75p 299.00p 289.00p 292.00p 17445
09/10/2013 291.75p 297.25p 289.00p 289.00p 3113
08/10/2013 289.00p 297.00p 289.00p 289.00p 3300
07/10/2013 299.00p 299.00p 289.00p 289.00p 5322
04/10/2013 290.00p 296.03p 290.00p 290.00p 10719
03/10/2013 292.00p 295.94p 290.00p 290.00p 31253
02/10/2013 291.00p 295.00p 291.00p 295.00p 14754
01/10/2013 292.00p 300.00p 291.00p 297.00p 14178
30/09/2013 293.25p 299.00p 292.50p 299.00p 12346
27/09/2013 302.00p 302.00p 295.00p 300.00p 12586
26/09/2013 300.00p 302.00p 293.29p 302.00p 29903
25/09/2013 295.00p 300.00p 293.00p 300.00p 6562
24/09/2013 296.25p 300.00p 293.87p 300.00p 10519
23/09/2013 298.00p 300.00p 294.00p 300.00p 14361
20/09/2013 298.00p 302.00p 294.00p 302.00p 39047
19/09/2013 295.00p 298.00p 292.00p 297.00p 30030
18/09/2013 291.75p 294.00p 288.00p 294.00p 4577
17/09/2013 290.00p 293.50p 288.00p 289.00p 44346
16/09/2013 286.00p 288.00p 285.00p 288.00p 33437
13/09/2013 286.25p 287.10p 283.00p 284.00p 26856
12/09/2013 283.00p 286.75p 276.62p 285.00p 41405
11/09/2013 276.00p 283.00p 276.00p 283.00p 31653
10/09/2013 278.50p 279.00p 272.50p 279.00p 46265
09/09/2013 275.25p 276.75p 270.00p 272.50p 13541
06/09/2013 272.00p 277.00p 270.09p 275.00p 15106
05/09/2013 274.25p 276.00p 270.00p 273.00p 8671
04/09/2013 277.00p 277.00p 270.00p 270.00p 2739
03/09/2013 278.00p 278.00p 271.00p 273.00p 20675
02/09/2013 275.25p 278.00p 272.11p 278.00p 19800
30/08/2013 272.00p 274.50p 272.00p 274.50p 4500
29/08/2013 271.25p 274.50p 271.25p 274.50p 6457
28/08/2013 272.00p 275.00p 272.00p 275.00p 21300
27/08/2013 273.00p 277.00p 272.00p 272.00p 8970
23/08/2013 271.00p 275.25p 271.00p 274.25p 68318
22/08/2013 273.68p 275.00p 271.00p 273.00p 24900
21/08/2013 271.00p 275.00p 271.00p 275.00p 22063
20/08/2013 271.50p 274.00p 269.00p 271.00p 34398
19/08/2013 272.25p 274.00p 271.75p 274.00p 6367
16/08/2013 273.25p 274.00p 270.00p 272.50p 35826
15/08/2013 271.50p 273.25p 271.00p 271.00p 50729
14/08/2013 271.00p 273.18p 271.00p 271.88p 57000
13/08/2013 270.00p 272.13p 270.00p 271.62p 14160
12/08/2013 270.00p 274.75p 270.00p 272.13p 119522
09/08/2013 276.00p 276.00p 271.00p 271.00p 16070
08/08/2013 270.00p 275.00p 270.00p 271.00p 12647
07/08/2013 278.00p 278.00p 271.00p 272.25p 10391
06/08/2013 272.50p 276.79p 271.00p 272.00p 31617
05/08/2013 272.00p 276.89p 271.00p 272.00p 28488
02/08/2013 278.00p 278.00p 272.00p 275.00p 107809
01/08/2013 278.00p 278.00p 272.25p 278.00p 8229
31/07/2013 278.00p 278.00p 272.00p 274.38p 24715
30/07/2013 279.00p 279.00p 272.00p 272.00p 14761
29/07/2013 276.25p 277.00p 272.00p 277.00p 137733
26/07/2013 273.00p 277.00p 273.00p 276.00p 7530
25/07/2013 274.00p 278.00p 273.00p 276.50p 16645
24/07/2013 279.00p 279.00p 273.51p 277.00p 24848
23/07/2013 280.00p 280.00p 273.01p 277.00p 1984
22/07/2013 271.01p 280.00p 271.01p 280.00p 12920
19/07/2013 274.00p 277.00p 271.00p 277.00p 43124
18/07/2013 273.00p 275.00p 273.00p 275.00p 36869
17/07/2013 280.00p 280.00p 269.50p 274.75p 53746
16/07/2013 273.00p 275.00p 273.00p 274.50p 3996
15/07/2013 273.25p 273.50p 273.00p 273.00p 507962
12/07/2013 278.00p 278.25p 275.00p 275.00p 4405
11/07/2013 276.00p 280.00p 275.00p 276.00p 6807
10/07/2013 275.25p 280.00p 275.25p 280.00p 1010
09/07/2013 271.50p 279.00p 271.50p 275.87p 31645
08/07/2013 278.75p 280.00p 274.00p 279.00p 9546
05/07/2013 281.00p 281.00p 274.00p 275.13p 12200
04/07/2013 273.50p 279.70p 273.50p 277.00p 7196
03/07/2013 272.75p 277.44p 271.00p 271.00p 9378
02/07/2013 278.50p 278.50p 273.51p 276.50p 4135
01/07/2013 276.00p 278.00p 271.00p 276.00p 5825
28/06/2013 274.00p 274.00p 271.00p 274.00p 86876
27/06/2013 274.00p 274.00p 269.00p 274.00p 16091
26/06/2013 276.00p 276.00p 269.02p 275.00p 4014
25/06/2013 270.75p 276.00p 267.51p 276.00p 3324
24/06/2013 270.00p 272.00p 267.50p 272.00p 187902
21/06/2013 270.00p 276.00p 270.00p 276.00p 72299
20/06/2013 270.00p 272.50p 268.00p 272.50p 100357
19/06/2013 269.50p 275.00p 268.75p 275.00p 109295
18/06/2013 265.00p 274.92p 265.00p 274.75p 76715
17/06/2013 263.00p 264.53p 261.67p 264.00p 93983
14/06/2013 260.00p 261.00p 255.00p 259.00p 458376
13/06/2013 252.50p 259.00p 252.00p 255.00p 35395
12/06/2013 263.00p 263.00p 256.00p 256.00p 30104
11/06/2013 257.00p 264.00p 257.00p 257.75p 10704
10/06/2013 261.83p 264.00p 259.00p 264.00p 5712
07/06/2013 259.75p 262.50p 255.00p 262.50p 76520
06/06/2013 264.00p 264.00p 256.50p 257.87p 32555
05/06/2013 260.00p 263.37p 256.50p 256.50p 35752
04/06/2013 263.25p 268.00p 263.00p 263.37p 23612
03/06/2013 264.00p 267.75p 261.48p 265.00p 112475
31/05/2013 274.00p 274.00p 266.00p 267.75p 15547
30/05/2013 274.00p 274.00p 266.00p 268.00p 20210
29/05/2013 266.00p 268.62p 265.00p 268.62p 89226
28/05/2013 266.25p 270.00p 265.14p 268.13p 41974
24/05/2013 272.00p 277.00p 267.00p 270.00p 69364
23/05/2013 284.00p 284.00p 274.00p 277.00p 16090
22/05/2013 286.00p 286.00p 278.00p 279.75p 8940
21/05/2013 285.00p 287.00p 279.14p 281.50p 61874
20/05/2013 285.00p 285.00p 281.26p 283.00p 20923
17/05/2013 284.50p 287.00p 281.91p 285.00p 9697
16/05/2013 285.00p 286.00p 281.00p 283.00p 1374460
15/05/2013 288.00p 288.00p 282.60p 283.50p 35621
14/05/2013 286.00p 288.00p 284.00p 287.00p 26153
13/05/2013 283.00p 291.50p 283.00p 286.75p 47631
10/05/2013 291.50p 291.50p 285.65p 291.50p 28422
09/05/2013 288.00p 291.25p 286.20p 287.00p 32066
08/05/2013 288.00p 288.00p 283.65p 286.25p 17305
07/05/2013 290.00p 290.00p 283.00p 283.00p 38725
03/05/2013 288.00p 288.00p 283.00p 283.00p 17734
02/05/2013 290.00p 290.00p 283.00p 285.50p 44623
01/05/2013 287.00p 293.00p 287.00p 293.00p 17648
30/04/2013 294.00p 294.00p 288.00p 293.00p 10285
29/04/2013 294.00p 294.00p 289.00p 292.00p 8941
26/04/2013 295.00p 295.00p 289.30p 292.00p 19439
25/04/2013 289.30p 293.00p 287.64p 292.00p 16977
24/04/2013 287.80p 293.89p 287.29p 292.00p 9195
23/04/2013 294.00p 294.00p 286.50p 291.00p 102741
22/04/2013 287.11p 292.00p 287.00p 290.50p 2730
19/04/2013 292.25p 293.00p 286.00p 289.50p 23269
18/04/2013 289.86p 292.00p 286.00p 289.00p 42041
17/04/2013 287.50p 292.00p 285.50p 288.75p 21778
16/04/2013 291.49p 291.49p 287.96p 289.75p 3185
15/04/2013 294.00p 294.00p 285.00p 290.25p 40921
12/04/2013 292.00p 293.49p 289.51p 291.75p 16031
11/04/2013 292.00p 293.50p 289.00p 292.25p 357282
10/04/2013 293.00p 293.00p 288.00p 291.00p 143407
09/04/2013 290.89p 290.89p 286.00p 290.00p 14801
08/04/2013 286.11p 292.25p 286.11p 290.00p 8605
05/04/2013 296.00p 296.00p 287.00p 290.00p 21323
04/04/2013 293.50p 296.89p 292.00p 294.00p 35924
03/04/2013 295.00p 297.50p 294.00p 295.75p 20125
02/04/2013 298.00p 301.00p 294.00p 297.50p 37589
28/03/2013 301.00p 301.00p 293.50p 298.00p 64888
27/03/2013 301.00p 301.00p 294.50p 297.50p 8762
26/03/2013 297.20p 297.20p 292.00p 296.50p 16025
25/03/2013 295.00p 300.00p 293.00p 293.00p 190300
22/03/2013 296.50p 296.50p 293.00p 293.00p 8353
21/03/2013 300.00p 305.00p 297.00p 297.50p 29161
20/03/2013 297.00p 302.39p 297.00p 300.50p 15202
19/03/2013 300.85p 302.00p 299.00p 301.50p 18104
18/03/2013 300.00p 304.00p 296.00p 297.00p 21897
15/03/2013 305.39p 308.00p 303.00p 303.00p 15896
14/03/2013 303.00p 308.00p 302.00p 308.00p 20035
13/03/2013 305.00p 306.40p 302.00p 302.00p 38847
12/03/2013 313.00p 313.00p 305.00p 305.00p 41962
11/03/2013 308.00p 313.00p 308.00p 313.00p 16558
08/03/2013 312.00p 312.00p 305.00p 309.50p 58324
07/03/2013 305.00p 310.00p 305.00p 305.00p 23256
06/03/2013 304.50p 310.00p 303.51p 310.00p 10954
05/03/2013 306.20p 309.00p 303.00p 309.00p 22155
04/03/2013 309.00p 309.00p 306.20p 309.00p 16536
01/03/2013 302.40p 308.79p 302.00p 302.00p 9361
28/02/2013 303.00p 310.00p 303.00p 307.00p 16104
27/02/2013 304.00p 310.00p 302.50p 310.00p 18734
26/02/2013 303.09p 306.90p 303.09p 304.00p 16486
25/02/2013 311.00p 311.00p 304.81p 305.00p 11396
22/02/2013 305.00p 310.49p 304.00p 305.00p 39535
21/02/2013 304.51p 311.00p 304.00p 304.00p 15998
20/02/2013 309.00p 311.00p 304.00p 311.00p 21931
19/02/2013 306.89p 306.89p 302.11p 304.50p 7249
18/02/2013 305.50p 306.90p 302.00p 305.50p 49975
15/02/2013 302.00p 306.89p 302.00p 305.50p 12235
14/02/2013 310.00p 310.00p 302.11p 306.00p 4069
13/02/2013 310.00p 310.00p 302.00p 309.50p 12912
12/02/2013 309.00p 310.00p 302.00p 310.00p 9846
11/02/2013 309.00p 309.00p 301.00p 308.75p 22630
08/02/2013 307.79p 308.00p 301.50p 308.00p 30805
07/02/2013 307.00p 307.00p 300.00p 303.75p 14849
06/02/2013 306.00p 306.00p 300.00p 303.50p 5649
05/02/2013 306.00p 306.00p 299.21p 303.00p 8059
04/02/2013 301.44p 304.05p 299.21p 301.50p 37773
01/02/2013 304.00p 304.00p 299.00p 302.13p 39601
31/01/2013 300.00p 303.90p 299.00p 302.25p 60726

*Close Price adjusted for both dividends and splits