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
22/12/2020 396.00p 396.00p 378.80p 383.50p 22045
21/12/2020 382.00p 388.00p 364.96p 378.50p 68528
18/12/2020 399.00p 400.00p 382.00p 382.00p 131658
17/12/2020 381.00p 396.08p 381.00p 385.50p 25384
16/12/2020 381.00p 394.46p 381.22p 382.00p 57969
15/12/2020 381.00p 392.00p 379.00p 379.00p 32806
14/12/2020 388.00p 400.00p 377.00p 380.00p 62471
11/12/2020 384.00p 400.20p 375.00p 377.50p 30503
10/12/2020 387.00p 387.70p 380.00p 382.00p 38716
09/12/2020 383.00p 389.60p 383.00p 385.50p 45573
08/12/2020 402.00p 403.00p 382.00p 384.00p 25241
07/12/2020 399.00p 414.00p 395.00p 395.50p 70341
04/12/2020 382.00p 398.00p 382.00p 398.00p 66830
03/12/2020 392.00p 393.00p 385.00p 386.00p 231438
02/12/2020 393.00p 393.00p 380.00p 380.00p 40282
01/12/2020 385.00p 391.00p 379.54p 384.00p 124655
30/11/2020 383.00p 383.00p 371.60p 376.00p 85234
27/11/2020 376.00p 380.00p 371.26p 380.00p 47937
26/11/2020 373.00p 382.52p 360.00p 366.50p 63138
25/11/2020 380.00p 386.13p 375.90p 377.00p 42343
24/11/2020 370.00p 387.55p 370.00p 379.00p 129583
23/11/2020 368.00p 377.03p 365.80p 369.50p 77569
20/11/2020 366.00p 367.87p 357.00p 362.00p 111434
19/11/2020 362.00p 371.81p 355.00p 355.00p 24925
18/11/2020 358.00p 368.00p 355.00p 362.00p 20058
17/11/2020 371.00p 372.00p 341.00p 357.00p 115743
16/11/2020 358.00p 365.00p 351.00p 358.50p 118157
13/11/2020 352.00p 352.00p 344.41p 345.00p 19806
12/11/2020 348.00p 356.00p 341.40p 345.00p 60509
10/11/2020 340.00p 341.00p 334.77p 341.00p 16673
09/11/2020 322.00p 340.82p 318.53p 331.50p 50175
06/11/2020 318.00p 320.00p 310.00p 316.00p 52515
05/11/2020 310.00p 315.40p 303.07p 310.00p 12424
04/11/2020 299.00p 304.00p 297.00p 298.50p 10389
03/11/2020 284.00p 296.00p 279.00p 293.50p 31125
02/11/2020 278.00p 283.29p 270.00p 270.00p 22703
30/10/2020 280.00p 287.53p 268.00p 268.00p 120931
29/10/2020 280.00p 288.54p 280.00p 281.00p 9651
28/10/2020 291.00p 295.00p 283.00p 286.50p 14507
27/10/2020 292.00p 303.00p 286.00p 303.00p 10355
26/10/2020 297.00p 305.00p 292.00p 296.00p 16821
23/10/2020 301.00p 305.22p 294.06p 303.00p 15641
22/10/2020 294.00p 297.58p 293.50p 293.50p 7481
21/10/2020 294.00p 297.60p 291.65p 292.50p 9395
20/10/2020 292.00p 302.00p 290.00p 293.50p 23828
19/10/2020 290.00p 292.00p 289.55p 290.00p 166273
16/10/2020 282.00p 288.00p 282.00p 284.50p 35154
15/10/2020 283.00p 285.18p 260.00p 281.50p 54391
14/10/2020 285.00p 295.00p 272.00p 288.00p 38433
13/10/2020 298.00p 300.00p 292.50p 292.50p 12650
12/10/2020 298.00p 300.00p 289.92p 297.00p 18851
09/10/2020 304.00p 304.00p 284.97p 291.00p 45934
08/10/2020 294.00p 304.00p 285.00p 296.00p 21982
07/10/2020 289.00p 290.00p 283.60p 285.00p 2464
06/10/2020 282.00p 302.00p 273.68p 288.00p 30960
05/10/2020 272.00p 280.00p 269.00p 276.50p 30141
02/10/2020 275.00p 271.00p 268.77p 271.00p 2002
01/10/2020 275.00p 276.75p 271.00p 271.00p 2878
30/09/2020 267.00p 272.50p 267.00p 272.50p 20239
29/09/2020 269.00p 276.90p 267.58p 272.50p 19477
28/09/2020 269.00p 272.50p 267.50p 272.50p 15152
25/09/2020 269.00p 273.50p 262.00p 264.00p 13439
24/09/2020 269.00p 276.00p 269.00p 269.00p 16889
23/09/2020 270.00p 277.00p 273.00p 273.00p 4935
22/09/2020 270.00p 277.00p 270.00p 272.00p 18356
21/09/2020 293.00p 293.00p 271.00p 272.50p 26028
18/09/2020 284.00p 287.00p 283.00p 284.00p 8252
17/09/2020 283.00p 283.92p 279.00p 283.00p 63176
16/09/2020 292.00p 293.00p 284.50p 288.50p 7698
15/09/2020 278.00p 285.75p 283.00p 283.00p 7867
14/09/2020 278.00p 284.50p 281.50p 284.50p 0
11/09/2020 278.00p 282.10p 278.00p 281.50p 30728
10/09/2020 286.00p 286.00p 281.68p 283.00p 17558
09/09/2020 286.00p 288.94p 283.00p 286.50p 6397
08/09/2020 286.00p 288.73p 283.89p 287.50p 12568
07/09/2020 286.00p 288.00p 283.00p 288.00p 15481
04/09/2020 284.00p 286.55p 281.00p 281.00p 14196
03/09/2020 286.00p 294.37p 286.00p 286.00p 1541
02/09/2020 275.00p 295.90p 287.10p 291.50p 9608
01/09/2020 275.00p 297.00p 289.52p 291.50p 14497
31/08/2020 275.00p 296.00p 274.80p 296.00p 17133
28/08/2020 275.00p 296.00p 274.80p 296.00p 17133
27/08/2020 282.00p 285.45p 281.00p 281.00p 8732
26/08/2020 282.00p 287.47p 276.50p 281.00p 10613
25/08/2020 282.00p 288.90p 281.00p 281.00p 3584
24/08/2020 290.00p 290.00p 277.00p 290.00p 3506
21/08/2020 280.00p 286.22p 275.78p 284.00p 4000
20/08/2020 280.00p 281.00p 276.55p 281.00p 4419
19/08/2020 290.00p 286.73p 278.73p 281.00p 10776
18/08/2020 290.00p 290.00p 280.00p 280.50p 6630
17/08/2020 284.00p 286.09p 277.48p 281.50p 26173
14/08/2020 278.00p 280.00p 278.00p 280.00p 513
13/08/2020 277.00p 282.50p 274.96p 282.50p 21533
12/08/2020 274.00p 290.00p 261.00p 290.00p 33637
11/08/2020 274.00p 275.00p 265.70p 268.50p 12404
10/08/2020 276.00p 272.20p 265.66p 268.50p 14720
07/08/2020 276.00p 269.79p 268.50p 268.50p 5470
06/08/2020 276.00p 268.50p 265.00p 268.50p 2037
05/08/2020 276.00p 264.50p 261.96p 264.50p 2566
04/08/2020 276.00p 264.00p 259.00p 264.00p 5667
03/08/2020 276.00p 266.00p 254.90p 266.00p 4709
31/07/2020 276.00p 263.50p 256.31p 263.50p 5176
30/07/2020 276.00p 262.00p 250.92p 262.00p 6195
29/07/2020 276.00p 276.00p 259.00p 263.00p 2858
28/07/2020 280.00p 280.00p 259.00p 269.50p 2184
27/07/2020 266.00p 264.50p 258.62p 264.50p 7194
24/07/2020 266.00p 269.92p 261.00p 268.50p 10058
23/07/2020 266.00p 274.50p 266.00p 274.50p 3904
22/07/2020 266.00p 274.00p 265.47p 266.00p 8505
21/07/2020 269.00p 274.89p 266.00p 266.00p 19883
20/07/2020 270.00p 274.30p 269.00p 269.00p 18193
17/07/2020 271.00p 279.50p 270.00p 279.50p 6634
16/07/2020 272.00p 274.56p 270.00p 270.00p 32919
15/07/2020 283.00p 283.00p 274.00p 280.00p 6463
14/07/2020 277.00p 276.50p 273.37p 276.50p 15617
13/07/2020 277.00p 282.60p 275.00p 275.00p 11681
10/07/2020 281.00p 289.00p 275.00p 275.00p 13673
09/07/2020 288.00p 298.80p 281.20p 289.00p 4992
08/07/2020 288.00p 289.00p 278.84p 289.00p 14280
07/07/2020 288.00p 294.00p 281.00p 288.00p 8163
06/07/2020 281.00p 300.00p 281.00p 293.50p 24985
03/07/2020 295.00p 295.00p 277.00p 285.50p 13353
02/07/2020 295.00p 298.00p 280.61p 284.00p 23147
01/07/2020 285.00p 294.00p 276.10p 284.50p 62707
30/06/2020 281.00p 281.54p 269.00p 275.00p 41993
29/06/2020 280.00p 286.00p 268.00p 275.00p 42090
26/06/2020 276.00p 281.59p 272.00p 276.50p 35982
25/06/2020 285.00p 286.00p 271.00p 279.00p 13474
24/06/2020 285.00p 285.00p 271.80p 283.00p 372
23/06/2020 286.00p 286.00p 272.00p 278.00p 4377
22/06/2020 286.00p 286.00p 271.04p 278.00p 17698
19/06/2020 282.00p 282.00p 282.00p 282.00p 252
18/06/2020 272.00p 274.92p 272.00p 272.00p 2508
17/06/2020 280.00p 280.00p 270.04p 275.00p 6638
16/06/2020 283.00p 290.00p 269.00p 276.50p 11461
15/06/2020 269.00p 271.95p 266.00p 266.00p 9159
12/06/2020 283.00p 286.00p 269.00p 273.50p 21669
11/06/2020 287.00p 287.00p 272.00p 278.50p 28991
10/06/2020 280.00p 284.77p 275.86p 280.50p 22892
09/06/2020 285.00p 283.12p 279.50p 283.00p 25863
08/06/2020 285.00p 283.50p 275.84p 283.50p 4830
05/06/2020 285.00p 288.00p 276.00p 288.00p 10089
04/06/2020 278.00p 283.75p 271.70p 273.00p 84527
03/06/2020 275.00p 285.00p 274.00p 285.00p 6444
02/06/2020 273.00p 273.00p 265.65p 270.00p 18421
01/06/2020 264.00p 265.71p 264.00p 264.00p 1414
29/05/2020 264.00p 275.00p 262.00p 268.00p 22652
28/05/2020 273.00p 273.38p 264.50p 268.50p 12421
27/05/2020 273.00p 274.31p 266.00p 271.00p 16514
26/05/2020 245.00p 275.00p 244.90p 268.00p 36947
25/05/2020 245.00p 254.00p 239.78p 252.00p 27959
22/05/2020 245.00p 254.00p 239.78p 252.00p 27959
21/05/2020 251.00p 253.00p 247.72p 251.00p 4724
20/05/2020 250.00p 250.00p 242.00p 250.00p 128127
19/05/2020 250.00p 250.00p 245.48p 247.50p 4
18/05/2020 246.00p 248.70p 245.00p 245.00p 14061
15/05/2020 248.00p 245.52p 242.00p 244.50p 14850
14/05/2020 248.00p 248.00p 234.00p 240.00p 47482
13/05/2020 256.00p 256.00p 251.00p 256.00p 18403
12/05/2020 254.00p 256.50p 252.40p 256.50p 7968
11/05/2020 254.00p 258.00p 251.60p 257.50p 27208
08/05/2020 257.00p 258.00p 249.54p 253.00p 27367
07/05/2020 257.00p 258.00p 249.54p 253.00p 27367
06/05/2020 247.00p 254.00p 244.00p 254.00p 12581
05/05/2020 254.00p 255.00p 243.20p 250.50p 47595
04/05/2020 255.00p 255.00p 243.00p 255.00p 19569
01/05/2020 250.00p 248.00p 242.12p 248.00p 41628
30/04/2020 250.00p 251.07p 247.25p 249.00p 13523
29/04/2020 249.00p 259.00p 247.00p 259.00p 48340
28/04/2020 260.00p 260.00p 248.00p 253.00p 23167
27/04/2020 255.00p 256.00p 247.40p 255.00p 19418
24/04/2020 256.00p 256.00p 243.00p 256.00p 22304
23/04/2020 245.00p 250.50p 241.00p 246.00p 19609
22/04/2020 256.00p 256.00p 244.03p 256.00p 14352
21/04/2020 253.00p 250.00p 242.92p 250.00p 15750
20/04/2020 253.00p 254.76p 246.21p 250.50p 8544
17/04/2020 253.00p 254.85p 244.20p 249.50p 21894
16/04/2020 253.00p 253.00p 241.00p 241.00p 37464
15/04/2020 250.00p 250.33p 238.00p 250.00p 12654
14/04/2020 241.00p 249.94p 243.28p 247.00p 17057
09/04/2020 241.00p 248.00p 240.00p 246.50p 9194
08/04/2020 237.00p 243.00p 232.60p 243.00p 2826
07/04/2020 232.00p 242.00p 238.10p 239.00p 33714
06/04/2020 232.00p 240.00p 232.00p 232.00p 13293
03/04/2020 244.00p 235.50p 229.00p 235.50p 32078
02/04/2020 244.00p 238.20p 232.10p 235.00p 18606
01/04/2020 244.00p 244.00p 230.00p 244.00p 31482
31/03/2020 247.00p 247.00p 236.77p 247.00p 8049
30/03/2020 233.00p 243.64p 232.28p 239.00p 32600
27/03/2020 233.00p 243.00p 232.00p 237.50p 5186
26/03/2020 240.00p 244.88p 228.52p 235.50p 15338
25/03/2020 220.00p 236.00p 220.00p 236.00p 21475
24/03/2020 210.00p 223.00p 208.10p 223.00p 13638
23/03/2020 211.00p 218.89p 206.14p 210.00p 44913
20/03/2020 219.00p 229.00p 207.60p 229.00p 41865
19/03/2020 208.00p 219.33p 206.00p 210.00p 65960
18/03/2020 223.00p 223.00p 205.10p 206.00p 32104
17/03/2020 225.00p 226.00p 211.00p 225.00p 47546
16/03/2020 235.00p 244.69p 212.00p 224.00p 82916
13/03/2020 256.00p 263.00p 248.00p 248.00p 68117

*Close Price adjusted for both dividends and splits