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
26/11/2009 237.50p 239.75p 235.75p 235.75p 7627
25/11/2009 239.50p 241.50p 239.50p 240.00p 208
24/11/2009 240.75p 240.75p 238.01p 239.50p 13650
23/11/2009 243.25p 243.25p 239.26p 240.75p 3016
20/11/2009 239.00p 242.00p 236.00p 239.50p 23877
19/11/2009 237.50p 243.00p 237.50p 239.50p 20287
18/11/2009 239.75p 241.85p 239.00p 239.00p 5114
17/11/2009 239.75p 241.85p 238.51p 239.75p 10443
16/11/2009 240.00p 243.50p 239.33p 242.50p 21167
13/11/2009 240.50p 240.86p 238.00p 240.00p 14123
12/11/2009 241.00p 242.75p 238.33p 240.50p 6538
11/11/2009 240.00p 242.50p 238.25p 241.00p 14049
10/11/2009 240.00p 240.00p 240.00p 240.00p 26436
09/11/2009 236.00p 236.00p 236.00p 236.00p 25583
06/11/2009 235.50p 235.50p 235.50p 235.50p 3223
05/11/2009 238.00p 238.00p 235.50p 235.50p 28317
04/11/2009 239.00p 240.00p 238.00p 238.00p 4065
03/11/2009 235.50p 235.50p 235.00p 235.00p 26398
02/11/2009 233.50p 235.50p 233.50p 235.50p 3875
30/10/2009 231.50p 233.50p 231.50p 233.50p 6600
29/10/2009 231.50p 231.50p 231.50p 231.50p 40009
28/10/2009 235.00p 235.00p 231.50p 231.50p 53549
27/10/2009 239.00p 239.00p 235.50p 235.50p 15400
26/10/2009 237.00p 238.00p 237.00p 237.00p 13000
23/10/2009 237.00p 242.00p 237.00p 241.50p 40692
22/10/2009 232.00p 233.50p 232.00p 233.50p 42067
21/10/2009 235.00p 235.00p 233.50p 234.50p 27388
20/10/2009 238.00p 242.50p 238.00p 240.00p 33386
19/10/2009 239.00p 239.00p 238.00p 237.00p 32407
16/10/2009 236.00p 236.00p 236.00p 236.00p 2270
15/10/2009 235.00p 236.00p 235.00p 236.00p 16239
14/10/2009 235.00p 235.00p 233.50p 233.50p 11496
13/10/2009 235.00p 235.00p 233.00p 233.00p 10530
12/10/2009 235.00p 235.00p 235.00p 235.00p 27384
09/10/2009 229.00p 232.75p 229.00p 232.75p 7689
08/10/2009 235.00p 235.00p 229.00p 229.00p 31122
07/10/2009 233.00p 233.00p 232.50p 232.50p 9291
06/10/2009 233.00p 233.00p 233.00p 233.00p 1154
05/10/2009 228.00p 229.50p 228.00p 229.50p 5380
02/10/2009 228.50p 228.50p 228.00p 228.00p 18494
01/10/2009 229.00p 229.00p 228.50p 228.50p 28800
30/09/2009 230.00p 230.00p 225.00p 229.00p 16310
29/09/2009 229.50p 229.50p 228.50p 228.50p 1622
28/09/2009 224.00p 229.50p 224.00p 229.50p 7500
25/09/2009 225.00p 227.50p 225.00p 227.50p 19550
24/09/2009 228.00p 228.00p 226.50p 227.00p 99526
23/09/2009 228.00p 229.00p 225.00p 229.00p 35470
22/09/2009 228.00p 228.00p 228.00p 228.00p 42248
21/09/2009 217.00p 224.00p 217.00p 221.50p 173622

*Close Price adjusted for both dividends and splits