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
25/04/2023 318.00p 320.00p 314.00p 320.00p 3743
24/04/2023 318.00p 324.00p 318.00p 318.00p 15855
21/04/2023 317.00p 318.00p 317.00p 317.00p 4805
20/04/2023 319.00p 321.00p 306.36p 321.00p 14492
19/04/2023 319.00p 322.00p 317.00p 318.00p 15466
18/04/2023 317.00p 320.65p 315.00p 317.00p 925
17/04/2023 318.00p 322.00p 311.64p 321.00p 3166
14/04/2023 308.00p 318.00p 307.65p 317.00p 25447
13/04/2023 313.00p 317.00p 302.66p 316.00p 9509
12/04/2023 309.00p 315.00p 301.22p 312.00p 11468
11/04/2023 306.00p 312.00p 300.75p 308.00p 9248
06/04/2023 304.00p 304.52p 300.00p 304.50p 35109
05/04/2023 307.00p 305.00p 302.99p 303.50p 4326
04/04/2023 307.00p 307.87p 302.00p 306.00p 96154
03/04/2023 310.00p 310.00p 303.17p 306.50p 81053
31/03/2023 310.00p 315.79p 308.00p 313.00p 57702
30/03/2023 309.00p 317.00p 304.84p 313.00p 38073
29/03/2023 305.00p 309.00p 303.57p 307.00p 45472
28/03/2023 308.00p 312.00p 304.86p 305.00p 17579
27/03/2023 310.00p 317.00p 309.00p 315.00p 15853
24/03/2023 313.00p 315.00p 306.03p 315.00p 18852
23/03/2023 318.00p 318.00p 313.00p 315.00p 5931
22/03/2023 317.00p 317.00p 313.00p 315.00p 1796
21/03/2023 316.00p 316.50p 312.00p 315.00p 72422
20/03/2023 318.00p 318.00p 314.00p 314.50p 25534
17/03/2023 317.00p 328.50p 315.00p 318.00p 22477
16/03/2023 319.00p 320.14p 316.00p 318.50p 3468
15/03/2023 319.00p 324.00p 315.00p 317.50p 6820
14/03/2023 324.00p 328.50p 316.65p 325.00p 75013
13/03/2023 327.00p 335.00p 325.00p 334.50p 1923
10/03/2023 327.00p 342.13p 325.00p 327.00p 547
09/03/2023 333.00p 343.50p 333.00p 343.50p 8720
08/03/2023 338.00p 342.26p 334.68p 335.50p 17907
07/03/2023 336.00p 344.00p 336.00p 344.00p 45644
06/03/2023 342.00p 340.00p 333.00p 340.00p 2953
03/03/2023 342.00p 342.00p 332.09p 342.00p 16607
02/03/2023 339.00p 339.00p 333.00p 335.00p 37760
01/03/2023 339.00p 342.00p 333.00p 339.00p 37063
28/02/2023 335.00p 341.90p 333.00p 338.00p 17557
27/02/2023 340.00p 346.00p 333.13p 340.50p 16396
24/02/2023 337.00p 340.00p 335.00p 340.00p 0
23/02/2023 337.00p 339.50p 335.00p 335.00p 81500
22/02/2023 336.00p 341.50p 336.00p 341.50p 7530
21/02/2023 336.00p 342.50p 336.00p 336.00p 1022
20/02/2023 344.00p 350.00p 338.00p 338.00p 18575
17/02/2023 349.00p 347.00p 338.00p 344.00p 6288
16/02/2023 349.00p 348.56p 339.34p 344.00p 1126
15/02/2023 349.00p 349.00p 340.00p 340.00p 1284
14/02/2023 354.00p 347.14p 338.32p 345.00p 12483
13/02/2023 354.00p 354.00p 340.28p 348.00p 12120
10/02/2023 354.00p 349.00p 344.00p 349.00p 11856
09/02/2023 354.00p 354.00p 349.82p 350.00p 14365
08/02/2023 350.00p 354.00p 346.00p 351.00p 37230
07/02/2023 340.00p 349.50p 339.99p 349.50p 20096
06/02/2023 355.00p 355.00p 343.46p 350.50p 3243
03/02/2023 338.00p 350.00p 338.00p 348.50p 8912
02/02/2023 342.00p 355.00p 326.51p 350.00p 37061
01/02/2023 319.00p 330.00p 319.00p 330.00p 8631
31/01/2023 328.00p 328.00p 328.00p 328.00p 5000
30/01/2023 330.00p 332.40p 321.31p 330.00p 9563
27/01/2023 330.00p 339.82p 323.50p 330.50p 25049
26/01/2023 330.00p 330.00p 319.00p 330.00p 55771
25/01/2023 329.00p 329.00p 321.50p 329.00p 4117
24/01/2023 329.00p 324.00p 320.00p 324.00p 4042
23/01/2023 329.00p 332.00p 315.00p 321.00p 9927
20/01/2023 328.00p 328.00p 316.00p 328.00p 6658
19/01/2023 316.00p 320.50p 316.60p 320.50p 6036
18/01/2023 316.00p 322.80p 316.75p 321.50p 17620
17/01/2023 316.00p 325.00p 316.00p 325.00p 30042
16/01/2023 317.00p 319.50p 314.00p 319.50p 9333
13/01/2023 312.00p 321.00p 312.00p 317.00p 17593
12/01/2023 306.00p 315.50p 310.00p 315.50p 8045
11/01/2023 306.00p 312.00p 304.31p 312.00p 25606
10/01/2023 310.00p 314.00p 302.00p 311.00p 34454
09/01/2023 310.00p 312.00p 311.00p 311.00p 108
06/01/2023 310.00p 315.38p 305.20p 310.00p 53744
05/01/2023 299.00p 313.00p 305.36p 313.00p 3966
04/01/2023 299.00p 311.06p 298.48p 301.00p 186839
03/01/2023 308.00p 308.40p 297.00p 308.00p 4192
30/12/2022 316.00p 316.00p 299.85p 307.00p 242
29/12/2022 305.00p 307.86p 297.00p 307.00p 14336
28/12/2022 305.00p 315.50p 302.80p 315.50p 179
23/12/2022 305.00p 310.50p 303.00p 310.50p 10000
22/12/2022 305.00p 311.50p 302.06p 311.50p 12274
21/12/2022 310.00p 313.50p 309.00p 313.50p 825
20/12/2022 310.00p 310.00p 309.00p 309.00p 38521
19/12/2022 313.00p 317.60p 300.00p 311.00p 5017
16/12/2022 313.00p 313.00p 304.00p 313.00p 14200
15/12/2022 302.00p 311.50p 308.00p 311.50p 20600
14/12/2022 302.00p 311.50p 304.70p 311.50p 1265
13/12/2022 302.00p 313.50p 302.00p 313.50p 11022
12/12/2022 306.00p 318.20p 305.16p 307.50p 1561
09/12/2022 306.00p 317.62p 306.00p 311.50p 36762
08/12/2022 310.00p 318.56p 305.00p 308.00p 23083
07/12/2022 310.00p 314.50p 302.00p 314.50p 7392
06/12/2022 310.00p 314.00p 303.50p 314.00p 28372
05/12/2022 320.00p 312.00p 303.46p 312.00p 2307
02/12/2022 320.00p 319.00p 308.38p 311.00p 2808
01/12/2022 320.00p 319.00p 297.46p 315.00p 23580
30/11/2022 320.00p 320.00p 320.00p 320.00p 1
29/11/2022 301.00p 306.33p 299.40p 306.00p 5961
28/11/2022 301.00p 314.36p 298.31p 308.50p 1452
25/11/2022 301.00p 308.10p 300.00p 308.00p 8215
24/11/2022 297.00p 314.36p 296.23p 309.00p 23799
23/11/2022 318.00p 318.00p 297.40p 318.00p 3417
22/11/2022 309.00p 309.00p 309.00p 309.00p 20
21/11/2022 305.00p 311.25p 299.52p 305.00p 4593
18/11/2022 305.00p 305.00p 296.34p 305.00p 7529
17/11/2022 308.00p 318.00p 295.00p 305.00p 845364
16/11/2022 319.00p 309.64p 299.00p 305.00p 12955
15/11/2022 319.00p 305.00p 300.00p 305.00p 16461
14/11/2022 319.00p 319.00p 298.83p 319.00p 44782
11/11/2022 306.00p 313.60p 300.00p 304.00p 11334
10/11/2022 306.00p 306.00p 294.00p 306.00p 34088
09/11/2022 299.00p 299.00p 292.00p 297.00p 17938
08/11/2022 290.00p 302.00p 290.00p 299.50p 26698
07/11/2022 292.00p 297.00p 288.16p 294.50p 37180
04/11/2022 285.00p 291.50p 289.50p 291.50p 0
03/11/2022 285.00p 289.50p 282.00p 289.50p 32200
02/11/2022 285.00p 290.00p 283.50p 285.00p 10986
01/11/2022 285.00p 288.00p 285.20p 288.00p 4501
31/10/2022 285.00p 288.00p 277.00p 285.50p 110849
28/10/2022 275.00p 282.00p 275.00p 282.00p 23514
27/10/2022 283.00p 289.90p 277.50p 288.00p 10020
26/10/2022 283.00p 284.00p 277.00p 284.00p 27849
25/10/2022 288.00p 295.00p 280.00p 287.50p 10423
24/10/2022 288.00p 289.00p 276.69p 282.50p 34908
21/10/2022 288.00p 291.18p 287.00p 290.50p 15496
20/10/2022 286.00p 287.00p 285.00p 287.00p 720
19/10/2022 286.00p 292.84p 285.00p 286.00p 30072
18/10/2022 295.00p 297.00p 285.00p 285.00p 39104
17/10/2022 283.00p 290.00p 278.51p 286.00p 8556
14/10/2022 279.00p 281.00p 274.50p 280.50p 48429
13/10/2022 272.00p 274.00p 266.00p 270.00p 27331
12/10/2022 266.00p 270.00p 265.00p 266.00p 18198
11/10/2022 273.00p 273.00p 265.00p 268.00p 1881
10/10/2022 273.00p 273.00p 264.16p 273.00p 3254
07/10/2022 279.00p 279.00p 269.00p 269.50p 26436
06/10/2022 271.00p 273.50p 263.97p 273.50p 7001
05/10/2022 270.00p 270.50p 270.00p 270.00p 507
04/10/2022 270.00p 274.00p 262.02p 274.00p 7753
03/10/2022 270.00p 271.00p 264.00p 264.00p 13281
30/09/2022 274.00p 276.00p 263.02p 274.00p 22039
29/09/2022 274.00p 275.50p 262.00p 262.00p 30295
28/09/2022 275.00p 278.50p 274.00p 275.00p 40689
27/09/2022 280.00p 282.00p 275.00p 279.00p 9208
26/09/2022 282.00p 285.00p 279.00p 283.00p 9783
23/09/2022 288.00p 291.04p 282.52p 283.00p 4563
22/09/2022 295.00p 296.00p 288.00p 288.00p 57445
21/09/2022 291.00p 296.00p 286.00p 296.00p 54619
20/09/2022 292.00p 292.50p 287.17p 292.50p 3608
16/09/2022 293.00p 296.00p 290.20p 295.00p 19949
15/09/2022 297.00p 295.52p 294.50p 294.50p 1678
14/09/2022 297.00p 297.00p 291.60p 296.00p 47096
13/09/2022 300.00p 304.75p 299.00p 303.00p 35281
12/09/2022 310.00p 310.00p 301.00p 310.00p 580
09/09/2022 298.00p 304.00p 298.00p 304.00p 39373
08/09/2022 291.00p 298.00p 290.00p 295.00p 24144
07/09/2022 294.00p 305.00p 286.00p 300.00p 28703
06/09/2022 293.00p 294.00p 286.24p 294.00p 8883
05/09/2022 293.00p 308.00p 286.00p 297.00p 15465
02/09/2022 293.00p 304.00p 290.00p 293.00p 10019
01/09/2022 300.00p 300.00p 293.18p 294.50p 2006
31/08/2022 305.00p 304.50p 300.26p 304.50p 2903
30/08/2022 305.00p 314.00p 301.05p 303.00p 5115
29/08/2022 304.00p 314.00p 304.00p 304.00p 2008
26/08/2022 304.00p 314.00p 304.00p 304.00p 2008
25/08/2022 306.00p 315.00p 305.18p 315.00p 5337
24/08/2022 306.00p 314.00p 305.00p 309.50p 25925
23/08/2022 305.00p 310.00p 305.00p 305.00p 8462
22/08/2022 314.00p 316.00p 309.45p 316.00p 3060
19/08/2022 314.00p 326.44p 308.42p 319.00p 18195
18/08/2022 316.00p 321.50p 310.00p 320.00p 16305
17/08/2022 317.00p 319.50p 310.00p 319.50p 7872
16/08/2022 317.00p 325.00p 309.62p 325.00p 19415
15/08/2022 321.00p 321.01p 310.00p 315.50p 53642
12/08/2022 313.00p 318.90p 313.00p 313.00p 802
11/08/2022 318.00p 319.00p 312.60p 318.00p 6701
10/08/2022 310.00p 319.50p 315.18p 319.50p 1789
09/08/2022 310.00p 318.00p 310.00p 318.00p 50065
08/08/2022 313.00p 318.48p 312.50p 313.00p 10281
05/08/2022 322.00p 321.00p 315.00p 321.00p 54500
04/08/2022 322.00p 325.00p 317.00p 324.00p 16338
03/08/2022 327.00p 327.00p 316.00p 327.00p 6487
02/08/2022 320.00p 320.00p 317.00p 317.00p 821
01/08/2022 309.00p 322.00p 309.00p 322.00p 4444
29/07/2022 317.00p 320.06p 317.00p 320.00p 10025
28/07/2022 318.00p 320.50p 319.00p 319.00p 0
27/07/2022 318.00p 320.50p 318.00p 320.50p 19200
26/07/2022 314.00p 318.00p 314.48p 318.00p 38000
25/07/2022 314.00p 322.00p 311.98p 321.50p 45340
22/07/2022 318.00p 318.00p 312.00p 318.00p 910
21/07/2022 311.00p 318.00p 307.95p 318.00p 35986
20/07/2022 310.00p 311.08p 296.00p 309.00p 68175
19/07/2022 309.00p 313.00p 309.00p 311.00p 23292
18/07/2022 295.00p 301.00p 299.00p 301.00p 11000
15/07/2022 295.00p 302.00p 291.00p 300.00p 25046
14/07/2022 293.00p 297.00p 290.11p 292.50p 4393
13/07/2022 297.00p 299.00p 295.00p 295.00p 2258
12/07/2022 301.00p 304.39p 300.00p 300.00p 6036

*Close Price adjusted for both dividends and splits