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
08/02/2024 323.00p 322.50p 322.50p 322.50p 0
07/02/2024 323.00p 323.49p 322.50p 322.50p 11971
06/02/2024 318.00p 324.00p 318.00p 321.00p 17406
05/02/2024 320.00p 324.00p 318.00p 323.00p 9025
02/02/2024 320.00p 324.50p 317.00p 317.00p 43884
01/02/2024 326.00p 326.00p 320.30p 323.00p 203
31/01/2024 326.00p 324.00p 320.61p 323.00p 13778
30/01/2024 326.00p 326.00p 319.25p 323.00p 12230
29/01/2024 329.00p 329.00p 318.00p 318.00p 7531
26/01/2024 329.00p 334.00p 318.80p 326.00p 13238
25/01/2024 327.00p 326.00p 319.60p 326.00p 217
24/01/2024 327.00p 327.00p 319.02p 325.50p 9816
23/01/2024 327.00p 328.87p 319.00p 322.50p 34242
22/01/2024 316.00p 329.50p 317.68p 325.00p 40772
19/01/2024 316.00p 324.90p 316.00p 316.00p 464751
18/01/2024 326.00p 326.00p 316.00p 318.00p 141928
17/01/2024 328.00p 326.02p 316.50p 323.00p 748
16/01/2024 328.00p 328.00p 317.00p 317.00p 694
15/01/2024 325.00p 325.00p 319.60p 325.00p 26572
12/01/2024 334.00p 329.90p 321.40p 327.50p 15944
11/01/2024 334.00p 338.00p 321.80p 329.00p 4540
10/01/2024 334.00p 334.00p 319.50p 327.50p 2885
09/01/2024 320.00p 328.50p 318.00p 328.50p 71388
08/01/2024 334.00p 334.00p 318.30p 329.00p 4830
05/01/2024 320.00p 328.00p 315.37p 328.00p 1226622
04/01/2024 325.00p 331.20p 322.00p 328.50p 5404
03/01/2024 325.00p 333.00p 324.48p 333.00p 16926
02/01/2024 336.00p 341.47p 325.02p 332.50p 24173
29/12/2023 336.00p 344.00p 325.45p 333.00p 957
28/12/2023 336.00p 332.50p 325.02p 332.50p 930
27/12/2023 336.00p 339.47p 321.76p 330.50p 11217
22/12/2023 336.00p 342.00p 330.50p 330.50p 1
21/12/2023 336.00p 338.56p 323.30p 330.00p 42266
20/12/2023 336.00p 342.00p 322.60p 342.00p 7487
19/12/2023 336.00p 336.00p 322.00p 325.00p 5098
18/12/2023 332.00p 336.00p 317.93p 336.00p 22424
15/12/2023 324.00p 327.55p 317.76p 324.00p 5596
14/12/2023 320.00p 326.58p 309.00p 320.00p 7171
13/12/2023 320.00p 317.11p 317.00p 317.00p 1975
12/12/2023 320.00p 323.55p 316.80p 317.00p 13888
11/12/2023 320.00p 323.34p 316.80p 317.00p 8040
08/12/2023 320.00p 323.16p 313.00p 316.00p 7720
07/12/2023 320.00p 320.32p 312.50p 312.50p 3039
06/12/2023 320.00p 320.00p 312.50p 314.50p 3882
05/12/2023 316.00p 318.00p 302.00p 310.50p 7301
04/12/2023 309.00p 317.00p 304.69p 315.50p 6706
01/12/2023 313.00p 316.66p 302.00p 307.50p 62256
30/11/2023 307.00p 314.00p 302.00p 302.00p 21573
29/11/2023 311.00p 311.00p 296.20p 310.00p 38237
28/11/2023 302.00p 302.00p 297.77p 302.00p 19894
27/11/2023 299.00p 300.00p 295.00p 295.00p 1751
24/11/2023 300.00p 300.00p 295.92p 300.00p 1703
23/11/2023 290.00p 295.00p 290.00p 295.00p 30
22/11/2023 288.00p 299.34p 288.00p 296.00p 17537
21/11/2023 287.00p 299.35p 287.00p 293.50p 7309
20/11/2023 286.00p 298.00p 292.44p 292.50p 264
17/11/2023 286.00p 300.00p 285.00p 300.00p 2222
16/11/2023 286.00p 292.50p 286.00p 292.50p 103238
15/11/2023 286.00p 293.00p 284.59p 292.00p 17376
14/11/2023 276.00p 287.00p 275.00p 287.00p 13317
13/11/2023 277.00p 280.00p 276.42p 280.00p 4314
10/11/2023 273.00p 276.00p 272.40p 274.00p 2926
09/11/2023 283.00p 281.80p 277.50p 277.50p 3352
08/11/2023 283.00p 280.00p 268.00p 275.00p 26196
07/11/2023 283.00p 281.64p 265.45p 268.00p 13519
06/11/2023 283.00p 284.00p 270.20p 275.00p 34011
03/11/2023 276.00p 284.00p 261.00p 279.50p 24549
02/11/2023 264.00p 274.00p 266.00p 266.00p 0
01/11/2023 264.00p 274.00p 264.00p 274.00p 17880
31/10/2023 272.00p 273.20p 260.00p 263.50p 38170
30/10/2023 262.00p 275.00p 262.00p 272.00p 34095
27/10/2023 269.00p 274.50p 263.50p 274.50p 30018
26/10/2023 269.00p 279.90p 262.42p 274.50p 37554
25/10/2023 284.00p 284.00p 266.20p 284.00p 1273
24/10/2023 278.00p 278.00p 271.00p 277.00p 13338
23/10/2023 278.00p 282.78p 279.00p 279.00p 351
20/10/2023 278.00p 281.85p 270.00p 279.50p 44015
19/10/2023 283.00p 291.50p 279.10p 291.50p 10929
18/10/2023 283.00p 291.50p 280.25p 291.50p 3317
17/10/2023 283.00p 292.00p 282.42p 292.00p 9078
16/10/2023 283.00p 291.50p 281.15p 291.50p 5926
13/10/2023 283.00p 292.50p 282.00p 292.50p 4810
12/10/2023 283.00p 294.00p 285.90p 293.50p 16172
11/10/2023 283.00p 293.00p 285.12p 293.00p 3706
10/10/2023 283.00p 292.80p 283.00p 283.00p 8243
09/10/2023 284.00p 293.31p 284.00p 284.00p 3596
06/10/2023 304.00p 294.50p 286.33p 294.50p 2179
05/10/2023 304.00p 304.00p 285.42p 304.00p 3957
04/10/2023 287.00p 294.00p 285.30p 294.00p 790
03/10/2023 287.00p 294.00p 286.00p 287.00p 6546
02/10/2023 290.00p 295.00p 288.00p 288.00p 125589
29/09/2023 290.00p 296.80p 288.00p 295.50p 7771
28/09/2023 290.00p 298.50p 290.00p 298.50p 647
27/09/2023 290.00p 307.00p 290.00p 298.50p 49200
26/09/2023 290.00p 296.00p 290.00p 296.00p 2815
25/09/2023 293.00p 299.00p 292.50p 299.00p 35002
22/09/2023 296.00p 298.00p 296.00p 296.00p 10038
21/09/2023 295.00p 296.00p 292.00p 296.00p 13005
20/09/2023 295.00p 296.00p 290.00p 296.00p 11717
19/09/2023 295.00p 296.50p 286.00p 296.50p 55180
18/09/2023 288.00p 297.00p 287.00p 288.00p 7321
15/09/2023 301.00p 301.01p 289.91p 290.00p 18860
14/09/2023 293.00p 307.00p 292.00p 300.00p 52381
13/09/2023 292.00p 295.00p 292.00p 295.00p 130
12/09/2023 302.00p 306.00p 290.00p 296.50p 6686
11/09/2023 302.00p 302.00p 287.00p 287.00p 25496
08/09/2023 287.00p 294.44p 285.00p 294.00p 5084
07/09/2023 286.00p 307.00p 286.00p 298.00p 89504
06/09/2023 292.00p 300.00p 286.00p 296.50p 18763
05/09/2023 292.00p 298.50p 292.00p 298.50p 13923
04/09/2023 291.00p 302.00p 293.00p 298.50p 35057
01/09/2023 291.00p 291.00p 289.00p 291.00p 4467
31/08/2023 295.00p 300.00p 290.52p 295.50p 3659
30/08/2023 295.00p 302.00p 290.51p 295.50p 7938
29/08/2023 295.00p 302.00p 286.42p 295.50p 34331
25/08/2023 295.00p 292.50p 283.95p 292.50p 1394
24/08/2023 295.00p 293.48p 289.00p 292.50p 14222
23/08/2023 295.00p 301.90p 289.00p 293.50p 61263
22/08/2023 293.00p 304.00p 293.00p 304.00p 1196
21/08/2023 301.00p 304.50p 295.30p 304.50p 10807
18/08/2023 301.00p 301.00p 296.50p 296.50p 1001
17/08/2023 306.00p 310.00p 303.33p 310.00p 8820
16/08/2023 306.00p 310.00p 306.00p 310.00p 1634
15/08/2023 306.00p 311.50p 303.35p 310.00p 9333
14/08/2023 304.00p 306.50p 303.14p 303.50p 5458
11/08/2023 302.00p 320.00p 308.00p 311.50p 1511
10/08/2023 302.00p 312.00p 311.98p 312.00p 2269
09/08/2023 302.00p 311.50p 306.00p 311.50p 4285
08/08/2023 302.00p 303.99p 302.00p 302.00p 5982
07/08/2023 318.00p 307.50p 304.70p 307.50p 17414
04/08/2023 318.00p 318.00p 305.00p 318.00p 10935
03/08/2023 302.00p 313.00p 312.50p 313.00p 0
02/08/2023 302.00p 312.50p 296.00p 312.50p 653
01/08/2023 302.00p 320.00p 307.10p 312.50p 24311
31/07/2023 302.00p 312.00p 306.00p 312.00p 13552
28/07/2023 302.00p 314.58p 300.17p 314.00p 14139
27/07/2023 310.00p 313.80p 309.00p 310.00p 855
26/07/2023 312.00p 315.00p 312.00p 313.00p 4836
25/07/2023 312.00p 313.26p 312.00p 312.00p 12222
24/07/2023 312.00p 312.05p 300.67p 312.00p 4907
21/07/2023 318.00p 313.68p 310.00p 311.00p 12913
20/07/2023 318.00p 319.00p 312.00p 312.00p 14904
19/07/2023 316.00p 317.00p 308.96p 314.50p 196228
18/07/2023 306.00p 312.00p 306.00p 307.00p 46397
17/07/2023 305.00p 311.00p 302.34p 305.00p 13084
14/07/2023 309.00p 310.56p 304.01p 310.00p 5260
13/07/2023 309.00p 318.00p 301.00p 309.50p 4414
12/07/2023 301.00p 309.50p 301.00p 309.50p 28950
11/07/2023 313.00p 311.16p 296.10p 309.00p 23961
10/07/2023 313.00p 313.00p 299.19p 313.00p 12081
07/07/2023 301.00p 310.00p 299.19p 310.00p 1471
06/07/2023 301.00p 318.00p 300.00p 308.50p 8551
05/07/2023 316.00p 316.00p 308.00p 316.00p 10138
04/07/2023 316.00p 310.50p 304.00p 310.50p 5270
03/07/2023 316.00p 316.00p 304.13p 310.50p 9729
30/06/2023 305.00p 309.80p 305.00p 305.00p 10674
29/06/2023 304.00p 307.00p 302.00p 307.00p 45658
28/06/2023 304.00p 310.00p 301.86p 309.00p 27725
27/06/2023 304.00p 317.00p 301.02p 317.00p 2658
26/06/2023 303.00p 325.00p 296.00p 300.00p 98730
23/06/2023 310.00p 310.50p 303.00p 310.50p 15685
22/06/2023 311.00p 318.50p 311.00p 318.50p 4378
21/06/2023 322.00p 322.00p 314.13p 322.00p 4311
20/06/2023 326.00p 321.00p 315.12p 321.00p 1300
19/06/2023 326.00p 326.00p 311.16p 326.00p 638
16/06/2023 311.00p 311.16p 311.00p 311.00p 4859
15/06/2023 312.00p 321.24p 312.15p 314.50p 566
14/06/2023 312.00p 320.00p 311.00p 319.50p 4205
13/06/2023 312.00p 317.50p 311.00p 317.50p 26639
12/06/2023 315.00p 319.00p 312.75p 319.00p 2381
09/06/2023 315.00p 319.00p 312.00p 319.00p 276
08/06/2023 315.00p 319.00p 315.50p 319.00p 313
07/06/2023 315.00p 318.00p 311.92p 318.00p 15562
06/06/2023 315.00p 318.00p 307.96p 318.00p 8811
05/06/2023 315.00p 315.00p 307.00p 310.00p 176879
02/06/2023 312.00p 318.00p 313.50p 318.00p 0
01/06/2023 312.00p 315.00p 307.50p 313.50p 60378
31/05/2023 312.00p 321.00p 302.52p 311.50p 4666
30/05/2023 312.00p 322.00p 304.30p 314.00p 10666
26/05/2023 312.00p 318.10p 300.00p 300.00p 23548
25/05/2023 316.00p 331.00p 316.00p 316.50p 1085
24/05/2023 319.00p 330.00p 316.00p 319.00p 26330
23/05/2023 323.00p 328.50p 323.00p 328.50p 12519
22/05/2023 336.00p 329.50p 329.24p 329.50p 2900
19/05/2023 336.00p 336.00p 324.00p 336.00p 6245
18/05/2023 324.00p 324.00p 323.00p 324.00p 2003
17/05/2023 317.00p 325.00p 318.50p 325.00p 32248
16/05/2023 317.00p 317.00p 315.28p 317.00p 4730
15/05/2023 317.00p 323.00p 314.00p 323.00p 82117
12/05/2023 317.00p 320.50p 315.00p 320.50p 10598
11/05/2023 327.00p 316.00p 316.00p 316.00p 2497
10/05/2023 327.00p 320.83p 316.25p 319.50p 6530
09/05/2023 327.00p 327.00p 310.25p 327.00p 3992
05/05/2023 316.00p 320.50p 308.25p 320.50p 63605
04/05/2023 304.00p 324.00p 304.00p 316.00p 7437
03/05/2023 317.00p 318.49p 316.00p 317.00p 51355
02/05/2023 319.00p 321.50p 303.00p 321.50p 49
28/04/2023 319.00p 319.00p 310.20p 319.00p 2351
27/04/2023 318.00p 320.00p 308.59p 320.00p 13473
26/04/2023 318.00p 320.00p 315.98p 320.00p 2816

*Close Price adjusted for both dividends and splits