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
30/01/2013 302.62p 307.50p 302.62p 303.00p 16865
29/01/2013 305.50p 308.00p 300.51p 307.50p 26752
28/01/2013 300.00p 305.50p 298.50p 305.50p 63060
25/01/2013 299.15p 299.15p 297.11p 298.50p 10281
24/01/2013 297.92p 299.00p 296.18p 297.75p 13832
23/01/2013 297.57p 299.40p 296.17p 297.25p 20473
22/01/2013 297.00p 300.50p 294.25p 296.50p 41805
21/01/2013 296.50p 300.50p 296.50p 299.00p 32060
18/01/2013 296.56p 300.39p 296.56p 298.50p 35205
17/01/2013 301.00p 301.00p 294.00p 298.00p 46922
16/01/2013 297.00p 298.25p 295.00p 296.75p 47526
15/01/2013 297.00p 299.89p 297.00p 297.00p 20163
14/01/2013 301.00p 301.00p 296.25p 299.00p 29499
11/01/2013 300.00p 301.00p 296.05p 301.00p 12741
10/01/2013 296.00p 300.00p 296.00p 300.00p 45379
09/01/2013 296.00p 297.25p 292.00p 293.00p 13463
08/01/2013 294.00p 294.00p 288.50p 291.25p 2
07/01/2013 293.10p 293.10p 288.21p 291.00p 10256
04/01/2013 289.50p 293.00p 287.50p 293.00p 22429
03/01/2013 284.00p 289.25p 280.00p 289.25p 175335
02/01/2013 284.00p 286.69p 281.35p 286.00p 121889
31/12/2012 280.00p 282.89p 280.00p 282.00p 11003
28/12/2012 285.00p 285.00p 279.00p 282.00p 28821
27/12/2012 283.25p 283.25p 279.25p 281.12p 16064
24/12/2012 278.00p 280.12p 278.00p 280.12p 4710
21/12/2012 281.00p 282.15p 278.00p 278.00p 24169
20/12/2012 283.70p 285.00p 280.79p 281.00p 8108
19/12/2012 284.78p 287.00p 280.73p 287.00p 14714
18/12/2012 283.39p 283.39p 283.25p 283.25p 6293
17/12/2012 284.00p 284.89p 280.50p 280.50p 33992
14/12/2012 284.00p 286.25p 284.00p 286.25p 6315
13/12/2012 285.00p 290.00p 285.00p 290.00p 14709
12/12/2012 291.50p 291.50p 285.00p 287.50p 17578
11/12/2012 286.00p 288.75p 286.00p 288.75p 4250
10/12/2012 287.00p 290.00p 285.00p 290.00p 24841
07/12/2012 284.44p 287.89p 284.44p 287.50p 12476
06/12/2012 290.00p 290.00p 285.00p 287.50p 11796
05/12/2012 292.00p 292.00p 285.70p 288.50p 10365
04/12/2012 288.69p 288.69p 287.50p 287.50p 4725
03/12/2012 289.00p 291.60p 285.00p 287.50p 62750
30/11/2012 290.00p 291.60p 289.00p 289.00p 24331
29/11/2012 294.50p 294.50p 288.40p 289.00p 30403
28/11/2012 290.00p 293.00p 289.83p 291.00p 24102
27/11/2012 292.58p 292.58p 289.00p 291.75p 5544
26/11/2012 293.13p 293.13p 289.51p 291.75p 17140
23/11/2012 292.75p 292.75p 288.00p 292.00p 28639
22/11/2012 293.83p 293.83p 290.90p 292.25p 17206
21/11/2012 290.10p 293.99p 289.51p 292.25p 12545
20/11/2012 292.90p 295.00p 290.11p 295.00p 11035
19/11/2012 293.00p 295.00p 291.95p 295.00p 8325
16/11/2012 295.00p 295.00p 290.51p 295.00p 16544
15/11/2012 293.89p 295.00p 291.25p 295.00p 4294
14/11/2012 294.00p 294.00p 288.57p 292.50p 20880
13/11/2012 295.00p 296.00p 291.19p 292.50p 22626
12/11/2012 294.30p 295.00p 290.51p 295.00p 12701
09/11/2012 288.00p 294.89p 288.00p 288.00p 7293
08/11/2012 295.00p 295.00p 289.00p 290.00p 13350
07/11/2012 295.75p 296.00p 290.00p 290.00p 28227
06/11/2012 296.00p 296.00p 291.00p 291.00p 5013
05/11/2012 294.80p 295.40p 289.00p 289.00p 20699
02/11/2012 289.00p 294.60p 289.00p 289.00p 8967
01/11/2012 296.50p 296.50p 290.00p 290.50p 13390
31/10/2012 297.50p 297.50p 289.25p 294.00p 9661
30/10/2012 297.50p 297.50p 289.50p 289.50p 28015
29/10/2012 297.50p 297.50p 289.50p 293.50p 29056
26/10/2012 290.00p 295.62p 289.50p 290.00p 15443
25/10/2012 290.00p 297.50p 290.00p 297.50p 11584
24/10/2012 293.50p 296.49p 289.50p 289.50p 25218
23/10/2012 291.50p 296.37p 291.00p 291.00p 37866
22/10/2012 291.50p 297.00p 290.75p 291.50p 26275
19/10/2012 291.50p 298.25p 291.50p 291.50p 10354
18/10/2012 291.50p 298.14p 291.50p 291.50p 6682
17/10/2012 297.00p 297.50p 291.00p 291.00p 12745
16/10/2012 297.00p 297.00p 289.75p 293.50p 19792
15/10/2012 289.50p 291.37p 289.50p 289.50p 2471
12/10/2012 296.00p 297.00p 289.50p 289.50p 13836
11/10/2012 289.25p 296.00p 289.25p 289.50p 12583
10/10/2012 290.00p 296.30p 290.00p 290.00p 1887
09/10/2012 290.00p 297.00p 290.00p 291.00p 15767
08/10/2012 289.00p 295.25p 289.00p 290.00p 6677
05/10/2012 292.00p 295.63p 287.70p 292.00p 16055
04/10/2012 293.00p 293.00p 287.60p 290.00p 4076
03/10/2012 289.20p 289.20p 287.75p 287.75p 1000
02/10/2012 290.00p 290.00p 286.61p 287.75p 35509
01/10/2012 286.00p 289.50p 286.00p 288.00p 95825
28/09/2012 286.00p 291.00p 286.00p 288.50p 14622
27/09/2012 291.30p 291.30p 285.51p 288.50p 7045
26/09/2012 291.00p 291.00p 286.21p 287.25p 9637
25/09/2012 291.00p 293.00p 285.75p 290.12p 21736
24/09/2012 288.00p 288.00p 282.76p 286.25p 13533
21/09/2012 285.00p 289.06p 282.51p 289.00p 42532
20/09/2012 280.50p 286.00p 280.50p 282.75p 28898
19/09/2012 282.00p 282.40p 280.00p 282.00p 6746
18/09/2012 283.00p 286.00p 280.00p 285.00p 5428
17/09/2012 284.00p 287.00p 283.02p 286.50p 15281
14/09/2012 282.00p 287.50p 282.00p 285.50p 8375
13/09/2012 282.00p 288.00p 280.50p 285.00p 40558
12/09/2012 288.50p 288.50p 282.00p 282.00p 14764
11/09/2012 285.50p 287.85p 281.46p 285.25p 12016
10/09/2012 282.00p 285.50p 282.00p 282.00p 10082
07/09/2012 285.50p 285.50p 284.50p 285.00p 0
06/09/2012 285.50p 285.50p 284.50p 285.50p 25017
05/09/2012 288.00p 288.00p 280.75p 284.50p 14303
04/09/2012 281.91p 284.50p 281.91p 284.50p 348
03/09/2012 285.90p 285.90p 281.91p 284.50p 12667
31/08/2012 281.00p 285.89p 281.00p 284.00p 10925
30/08/2012 287.00p 287.00p 281.50p 285.00p 20048
29/08/2012 285.75p 287.49p 281.20p 286.50p 23421
28/08/2012 285.52p 288.00p 280.99p 285.50p 9692
24/08/2012 286.89p 288.00p 282.77p 285.50p 44309
23/08/2012 281.00p 288.00p 280.25p 285.50p 14806
22/08/2012 287.00p 287.00p 283.00p 285.00p 20954
21/08/2012 280.00p 286.00p 277.36p 284.50p 43623
20/08/2012 282.00p 285.00p 278.70p 285.00p 32147
17/08/2012 282.00p 284.00p 281.57p 282.00p 45555
16/08/2012 284.00p 284.00p 282.00p 282.75p 25906
15/08/2012 282.00p 284.00p 278.50p 283.25p 72170
14/08/2012 282.00p 284.00p 278.00p 282.00p 34842
13/08/2012 281.08p 281.08p 281.00p 281.00p 4883
10/08/2012 279.00p 284.00p 278.54p 283.00p 25362
09/08/2012 277.00p 280.00p 277.00p 279.50p 28607
08/08/2012 274.75p 279.50p 274.51p 276.00p 13587
07/08/2012 274.25p 276.00p 273.51p 274.00p 17508
06/08/2012 273.80p 275.38p 272.75p 275.38p 3666
03/08/2012 272.25p 273.25p 270.36p 271.88p 1432
02/08/2012 273.25p 273.75p 271.00p 272.25p 34135
01/08/2012 274.75p 277.75p 272.11p 274.87p 15216
31/07/2012 271.00p 278.13p 271.00p 274.87p 17770
30/07/2012 273.00p 275.00p 271.21p 273.00p 11596
27/07/2012 275.75p 277.47p 271.00p 275.50p 45107
26/07/2012 274.75p 274.75p 270.00p 273.50p 13927
25/07/2012 272.75p 274.47p 270.00p 270.00p 6794
24/07/2012 274.25p 274.64p 270.50p 271.00p 72343
23/07/2012 275.00p 275.00p 269.00p 273.25p 38485
20/07/2012 275.00p 277.70p 272.50p 277.00p 92284
19/07/2012 272.00p 278.00p 272.00p 275.00p 19813
18/07/2012 272.00p 273.00p 267.22p 272.00p 92959
17/07/2012 270.00p 272.50p 268.67p 272.00p 23638
16/07/2012 268.75p 271.75p 264.00p 270.00p 40918
13/07/2012 264.00p 268.75p 263.50p 267.00p 89140
12/07/2012 263.25p 266.00p 263.00p 264.00p 23500
11/07/2012 263.50p 266.00p 263.00p 263.00p 1631
10/07/2012 260.00p 267.50p 260.00p 265.00p 101080
09/07/2012 260.00p 265.40p 260.00p 261.50p 30900
06/07/2012 265.00p 266.62p 260.00p 260.00p 98965
05/07/2012 265.00p 267.75p 265.00p 265.00p 8501
04/07/2012 262.00p 267.00p 262.00p 265.00p 27539
03/07/2012 268.50p 268.50p 261.00p 262.00p 10285
02/07/2012 261.75p 266.93p 260.50p 260.50p 9019
29/06/2012 264.00p 264.63p 261.60p 262.25p 24133
28/06/2012 261.50p 265.75p 261.39p 265.75p 11313
27/06/2012 266.44p 267.18p 262.00p 262.00p 861
26/06/2012 267.14p 267.14p 262.11p 264.88p 11860
25/06/2012 269.00p 269.00p 265.00p 265.88p 22398
22/06/2012 270.00p 270.00p 267.50p 268.25p 28969
21/06/2012 271.75p 272.00p 270.00p 270.00p 25107
20/06/2012 276.75p 276.75p 268.00p 270.50p 32909
19/06/2012 275.00p 277.47p 269.25p 272.25p 47530
18/06/2012 278.25p 280.00p 276.00p 277.87p 30118
15/06/2012 276.00p 285.42p 270.32p 285.25p 61236
14/06/2012 274.00p 278.00p 270.27p 278.00p 25977
13/06/2012 277.75p 278.75p 270.00p 272.50p 36293
12/06/2012 275.00p 277.50p 274.75p 276.50p 26836
11/06/2012 275.00p 278.00p 274.91p 278.00p 31194
08/06/2012 275.00p 278.00p 275.00p 278.00p 57063
07/06/2012 277.00p 280.00p 275.00p 275.00p 27323
06/06/2012 275.00p 279.00p 273.56p 276.50p 21453
01/06/2012 277.00p 278.91p 275.40p 275.50p 133058
31/05/2012 279.00p 279.25p 277.00p 278.50p 64903
30/05/2012 277.00p 279.00p 277.00p 279.00p 54571
29/05/2012 274.25p 277.00p 273.61p 277.00p 32897
28/05/2012 273.75p 275.00p 271.25p 273.50p 80813
25/05/2012 271.75p 275.00p 269.50p 273.00p 9260
24/05/2012 268.00p 272.00p 266.83p 272.00p 15537
23/05/2012 271.00p 274.00p 267.48p 274.00p 3045
22/05/2012 273.50p 273.50p 265.51p 273.50p 5619
21/05/2012 269.00p 269.00p 265.25p 267.50p 16576
18/05/2012 272.00p 272.00p 265.00p 269.00p 23950
17/05/2012 275.00p 280.04p 274.08p 275.13p 32191
16/05/2012 278.25p 281.04p 273.51p 275.50p 21881
15/05/2012 277.25p 283.42p 275.00p 279.00p 24216
14/05/2012 280.00p 285.85p 277.66p 280.00p 59839
11/05/2012 284.28p 286.75p 280.31p 286.75p 109841
10/05/2012 279.00p 285.00p 279.00p 285.00p 26075
09/05/2012 280.00p 282.79p 279.00p 281.63p 54437
08/05/2012 285.00p 285.00p 280.00p 283.50p 49946
04/05/2012 282.25p 286.49p 282.25p 283.00p 57981
03/05/2012 282.75p 285.25p 282.75p 283.00p 25555
02/05/2012 281.50p 287.75p 280.25p 282.00p 34585
01/05/2012 287.39p 287.90p 281.36p 282.87p 21475
30/04/2012 280.00p 286.00p 280.00p 283.25p 15688
27/04/2012 285.75p 285.75p 281.50p 282.50p 3170
26/04/2012 282.75p 283.75p 279.00p 279.00p 21280
25/04/2012 280.00p 283.00p 279.83p 283.00p 12358
24/04/2012 280.00p 283.50p 278.44p 279.00p 11623
23/04/2012 281.00p 283.39p 279.90p 283.00p 35133
20/04/2012 283.50p 283.75p 280.07p 283.38p 19330
19/04/2012 281.25p 283.29p 281.25p 282.75p 14741
18/04/2012 283.48p 283.50p 282.25p 282.25p 10471
17/04/2012 282.25p 282.91p 281.87p 282.75p 12848

*Close Price adjusted for both dividends and splits