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
14/09/2010 253.00p 253.00p 246.00p 246.00p 7425
13/09/2010 248.00p 252.99p 246.70p 249.50p 8633
10/09/2010 246.00p 250.00p 242.00p 248.00p 18085
09/09/2010 240.00p 245.35p 240.00p 240.00p 2917
08/09/2010 243.00p 245.75p 239.75p 242.75p 6141
07/09/2010 241.00p 247.75p 241.00p 245.25p 23868
06/09/2010 242.50p 247.30p 241.00p 244.50p 48073
03/09/2010 240.50p 243.79p 240.11p 242.50p 11490
02/09/2010 237.00p 243.29p 237.00p 240.50p 11071
01/09/2010 235.00p 239.75p 235.00p 239.75p 12247
31/08/2010 235.50p 235.50p 234.00p 235.00p 11764
27/08/2010 238.50p 238.50p 232.50p 235.50p 3256
26/08/2010 235.00p 238.50p 230.00p 238.50p 12838
25/08/2010 231.00p 236.50p 231.00p 235.00p 6146
24/08/2010 235.00p 236.00p 229.00p 234.50p 6229
23/08/2010 233.50p 236.69p 233.50p 234.00p 242
20/08/2010 235.25p 238.76p 231.31p 233.50p 9625
19/08/2010 236.50p 241.50p 235.25p 235.25p 5684
18/08/2010 238.50p 239.25p 236.50p 236.50p 10188
17/08/2010 239.50p 239.50p 232.91p 239.50p 16532
16/08/2010 238.00p 238.01p 232.50p 234.50p 10764
13/08/2010 231.50p 238.00p 231.00p 238.00p 16506
12/08/2010 231.00p 233.00p 229.50p 231.50p 11825
11/08/2010 235.00p 235.00p 232.00p 235.00p 2119
10/08/2010 238.50p 238.50p 237.50p 237.50p 0
09/08/2010 236.00p 241.99p 236.00p 238.50p 8164
06/08/2010 241.00p 241.00p 235.00p 237.00p 12514
05/08/2010 241.00p 241.00p 234.00p 241.00p 2506
04/08/2010 239.50p 239.50p 237.50p 237.50p 0
03/08/2010 239.00p 241.99p 236.50p 239.50p 12535
02/08/2010 235.50p 239.00p 235.50p 239.00p 0
30/07/2010 237.25p 237.25p 233.40p 235.50p 896
29/07/2010 237.25p 239.01p 237.25p 237.25p 628
28/07/2010 237.00p 242.67p 236.15p 237.25p 13957
27/07/2010 240.50p 242.49p 237.00p 239.75p 16392
26/07/2010 239.50p 242.99p 239.50p 240.50p 4065
23/07/2010 243.00p 243.00p 239.50p 239.50p 186
22/07/2010 235.00p 240.00p 232.50p 236.00p 6877
21/07/2010 237.00p 237.00p 232.50p 234.50p 9685
20/07/2010 237.00p 237.90p 236.90p 237.00p 12359
19/07/2010 231.50p 235.00p 230.50p 235.00p 5063
16/07/2010 233.00p 237.50p 231.50p 231.50p 4100
15/07/2010 237.00p 237.00p 232.50p 234.50p 14838
14/07/2010 232.00p 234.50p 232.00p 234.50p 5262
13/07/2010 233.00p 236.50p 232.00p 234.50p 19302
12/07/2010 236.00p 236.00p 231.50p 233.00p 7787
09/07/2010 236.00p 236.00p 232.00p 236.00p 3047
08/07/2010 233.00p 235.50p 231.90p 235.50p 2288
07/07/2010 232.00p 234.00p 228.00p 233.00p 5417
06/07/2010 234.00p 234.00p 232.00p 232.00p 6242
05/07/2010 229.50p 229.50p 229.50p 229.50p 0
02/07/2010 229.00p 232.50p 226.00p 229.50p 36083
01/07/2010 226.00p 229.00p 226.00p 229.00p 17817
30/06/2010 225.00p 230.50p 225.00p 230.50p 8320
29/06/2010 231.00p 235.00p 225.00p 225.00p 17843
28/06/2010 234.50p 234.50p 231.50p 234.50p 8603
25/06/2010 234.50p 236.00p 234.50p 234.50p 5100
24/06/2010 234.50p 236.00p 234.50p 234.50p 50
23/06/2010 233.00p 239.00p 231.50p 234.50p 10530
22/06/2010 235.00p 239.00p 233.00p 237.50p 25957
21/06/2010 239.25p 239.25p 236.00p 237.50p 18216
18/06/2010 236.75p 244.00p 235.60p 244.00p 100721
17/06/2010 242.00p 242.50p 235.00p 235.50p 24385
16/06/2010 236.50p 238.50p 236.00p 238.50p 9581
15/06/2010 240.75p 241.00p 238.50p 238.50p 4288
14/06/2010 239.50p 242.50p 238.50p 240.75p 18000
11/06/2010 240.00p 243.00p 237.00p 239.50p 23343
10/06/2010 230.00p 239.00p 230.00p 239.00p 28612
09/06/2010 239.00p 240.00p 232.50p 234.50p 29839
08/06/2010 236.50p 239.45p 231.50p 234.50p 4724
07/06/2010 236.00p 240.00p 236.00p 236.50p 7691
04/06/2010 241.00p 247.30p 241.00p 241.50p 7916
03/06/2010 239.50p 247.70p 239.50p 245.00p 1790
02/06/2010 241.50p 242.00p 236.88p 239.50p 5000
01/06/2010 243.00p 243.00p 241.50p 241.50p 0
28/05/2010 245.00p 251.00p 241.88p 243.00p 15160
27/05/2010 246.50p 249.22p 244.00p 246.50p 4336
26/05/2010 247.00p 249.50p 241.00p 246.50p 14864
25/05/2010 234.25p 240.00p 231.00p 240.00p 9601
24/05/2010 247.00p 247.00p 247.00p 247.00p 1828
21/05/2010 240.00p 242.00p 236.00p 240.00p 32125
20/05/2010 246.00p 246.00p 242.00p 242.00p 6897
19/05/2010 247.00p 249.00p 243.50p 245.00p 5898
18/05/2010 252.00p 255.67p 251.25p 251.25p 9271
17/05/2010 252.50p 254.71p 249.00p 252.00p 44875
14/05/2010 254.25p 258.00p 250.00p 252.50p 183829
13/05/2010 251.50p 257.50p 249.00p 254.25p 17350
12/05/2010 250.00p 251.50p 245.00p 251.50p 35691
11/05/2010 248.00p 250.00p 245.25p 248.25p 8880
10/05/2010 252.00p 258.00p 247.00p 258.00p 22145
07/05/2010 243.00p 248.00p 240.00p 244.50p 40820
06/05/2010 246.00p 249.00p 241.00p 249.00p 9042
05/05/2010 247.00p 248.00p 239.50p 243.00p 21741
04/05/2010 255.50p 255.50p 248.21p 250.50p 4565
30/04/2010 255.00p 256.50p 254.50p 256.50p 5470
29/04/2010 252.50p 256.00p 252.50p 255.00p 6587
28/04/2010 246.00p 252.50p 246.00p 252.50p 24150
27/04/2010 255.00p 256.19p 249.50p 249.50p 24839
26/04/2010 258.50p 258.50p 255.68p 258.50p 1440
23/04/2010 255.68p 261.18p 255.68p 258.50p 883
22/04/2010 261.50p 262.17p 254.00p 254.00p 23386
21/04/2010 260.00p 261.50p 257.60p 261.50p 25159
20/04/2010 254.50p 259.25p 254.50p 259.25p 42529
19/04/2010 252.50p 257.50p 252.50p 257.50p 8693
16/04/2010 255.75p 259.18p 254.00p 257.00p 1628
15/04/2010 258.00p 258.20p 252.00p 255.75p 12481
14/04/2010 258.00p 258.00p 252.00p 258.00p 10197
13/04/2010 252.00p 256.44p 252.00p 255.00p 9582
12/04/2010 254.00p 254.00p 251.10p 253.75p 85
09/04/2010 252.00p 255.19p 252.00p 254.00p 9706
08/04/2010 250.00p 252.70p 248.10p 251.25p 10385
07/04/2010 250.00p 255.00p 249.00p 250.00p 12951
06/04/2010 253.50p 253.50p 250.00p 251.75p 12376
01/04/2010 245.00p 247.50p 245.00p 247.50p 13140
31/03/2010 246.00p 250.75p 244.50p 249.50p 21651
30/03/2010 250.00p 251.50p 246.50p 249.75p 29180
29/03/2010 251.00p 255.00p 249.50p 253.50p 37429
26/03/2010 254.50p 254.50p 251.00p 252.50p 13236
25/03/2010 253.50p 257.00p 251.00p 254.50p 11903
24/03/2010 256.00p 256.00p 251.00p 253.50p 19788
23/03/2010 250.00p 255.00p 247.83p 255.00p 29677
22/03/2010 255.00p 255.00p 247.83p 250.50p 8454
19/03/2010 254.50p 256.50p 251.00p 255.00p 28101
18/03/2010 251.50p 254.50p 251.50p 254.50p 20276
17/03/2010 253.00p 254.50p 251.83p 253.00p 16829
16/03/2010 244.00p 253.00p 244.00p 253.00p 79169
15/03/2010 244.00p 248.00p 243.00p 243.00p 12507
12/03/2010 247.00p 247.22p 245.33p 246.50p 17661
11/03/2010 246.00p 247.00p 244.50p 247.00p 29775
10/03/2010 245.00p 245.23p 244.20p 245.00p 29080
09/03/2010 244.50p 245.80p 243.00p 245.00p 23000
08/03/2010 244.50p 245.23p 243.20p 244.50p 3310
05/03/2010 243.00p 244.50p 243.00p 244.50p 13486
04/03/2010 240.00p 243.00p 240.00p 243.00p 12025
03/03/2010 239.50p 241.00p 239.50p 241.00p 3107
02/03/2010 242.50p 245.80p 241.20p 243.50p 24359
01/03/2010 242.00p 243.50p 239.50p 242.50p 26046
26/02/2010 235.00p 241.25p 235.00p 239.75p 9697
25/02/2010 239.00p 240.90p 235.00p 235.00p 29539
24/02/2010 240.00p 241.75p 237.00p 240.50p 18187
23/02/2010 241.00p 242.00p 239.00p 240.00p 13200
22/02/2010 238.75p 241.00p 238.00p 240.00p 7565
19/02/2010 235.50p 238.00p 234.20p 236.00p 8960
18/02/2010 234.00p 238.75p 231.50p 235.50p 26789
17/02/2010 237.75p 238.75p 234.00p 236.50p 22524
16/02/2010 234.00p 237.75p 234.00p 237.75p 5533
15/02/2010 233.25p 237.00p 232.12p 236.00p 13533
12/02/2010 232.50p 234.75p 232.00p 233.25p 13124
11/02/2010 230.50p 234.75p 229.25p 232.50p 35142
10/02/2010 228.00p 231.50p 228.00p 230.50p 10300
09/02/2010 230.75p 230.75p 226.86p 230.00p 1000
08/02/2010 227.00p 230.75p 227.00p 230.75p 27316
05/02/2010 226.00p 227.50p 222.00p 222.50p 19598
04/02/2010 237.00p 238.00p 227.25p 227.25p 22732
03/02/2010 236.25p 238.75p 236.25p 238.75p 23565
02/02/2010 235.75p 237.50p 231.95p 237.50p 5700
01/02/2010 228.50p 232.50p 228.50p 232.50p 7905
29/01/2010 228.00p 228.50p 227.00p 228.50p 18960
28/01/2010 232.75p 233.00p 227.25p 229.00p 48725
27/01/2010 231.25p 231.25p 228.75p 229.25p 1718
26/01/2010 233.00p 233.00p 230.00p 231.25p 15878
25/01/2010 236.50p 236.50p 235.50p 235.50p 14293
22/01/2010 238.25p 239.00p 234.00p 236.50p 30566
21/01/2010 241.25p 243.00p 239.00p 240.00p 15721
20/01/2010 251.50p 253.00p 242.00p 243.50p 20225
19/01/2010 251.75p 254.50p 250.60p 253.00p 2806
18/01/2010 253.00p 254.50p 251.00p 252.50p 4101
15/01/2010 252.75p 254.67p 249.50p 253.00p 25832
14/01/2010 251.00p 252.75p 251.00p 252.75p 1500
13/01/2010 253.25p 253.25p 252.50p 252.50p 0
12/01/2010 252.00p 255.00p 252.00p 253.25p 1505
11/01/2010 250.25p 257.00p 250.25p 254.50p 2350
08/01/2010 247.75p 252.08p 247.50p 250.25p 33056
07/01/2010 246.00p 247.75p 246.00p 247.75p 25643
06/01/2010 246.25p 246.25p 244.00p 246.00p 10640
05/01/2010 242.00p 246.25p 242.00p 246.25p 1333
04/01/2010 242.00p 243.50p 240.10p 242.00p 7711
31/12/2009 242.00p 242.00p 242.00p 242.00p 0
30/12/2009 242.50p 243.50p 241.00p 242.00p 4951
29/12/2009 242.00p 244.50p 242.00p 242.50p 1217
24/12/2009 241.75p 243.50p 241.75p 242.00p 1016
23/12/2009 241.50p 242.90p 240.10p 241.75p 13900
22/12/2009 243.00p 243.00p 240.00p 241.50p 5647
21/12/2009 242.00p 242.00p 236.00p 239.50p 14250
18/12/2009 243.00p 243.00p 241.50p 243.00p 9534
17/12/2009 238.00p 240.00p 238.00p 239.00p 14336
16/12/2009 240.00p 244.79p 240.00p 240.75p 6818
15/12/2009 240.00p 244.00p 240.00p 244.00p 23023
14/12/2009 241.50p 245.50p 241.25p 243.50p 7024
11/12/2009 239.75p 243.50p 239.25p 241.50p 19560
10/12/2009 238.25p 241.75p 237.25p 239.75p 13750
09/12/2009 234.00p 238.25p 234.00p 238.25p 8050
08/12/2009 234.25p 235.25p 233.00p 235.25p 19822
07/12/2009 235.00p 238.00p 233.00p 236.25p 17948
04/12/2009 242.00p 242.00p 237.10p 239.50p 2678
03/12/2009 242.00p 243.00p 238.00p 243.00p 8291
02/12/2009 239.50p 241.75p 237.50p 240.00p 30833
01/12/2009 241.00p 241.00p 237.00p 239.50p 11082
30/11/2009 234.00p 238.90p 234.00p 236.50p 20164
27/11/2009 228.00p 234.00p 228.00p 234.00p 24978

*Close Price adjusted for both dividends and splits