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
31/05/2019 277.00p 277.00p 273.00p 273.00p 34064
30/05/2019 280.00p 283.17p 275.45p 279.00p 24736
29/05/2019 284.00p 284.00p 280.20p 282.00p 8278
28/05/2019 294.00p 294.00p 284.00p 286.00p 27904
24/05/2019 287.00p 295.00p 287.00p 295.00p 7954
23/05/2019 288.00p 291.50p 288.00p 291.50p 11679
22/05/2019 289.49p 293.44p 289.49p 292.50p 1755
21/05/2019 295.00p 295.00p 290.00p 293.00p 20926
20/05/2019 288.00p 292.76p 287.45p 291.50p 14678
17/05/2019 296.00p 296.00p 287.00p 291.50p 9187
16/05/2019 290.57p 292.00p 288.00p 292.00p 19050
15/05/2019 289.89p 292.85p 289.89p 291.50p 1132
14/05/2019 289.89p 291.50p 289.89p 291.50p 3535
13/05/2019 295.00p 295.00p 287.00p 295.00p 5507
10/05/2019 294.00p 295.00p 289.18p 294.00p 14823
09/05/2019 295.00p 295.00p 287.16p 295.00p 9091
08/05/2019 295.00p 295.00p 288.00p 295.00p 5988
07/05/2019 290.00p 292.00p 290.00p 290.50p 7572
03/05/2019 292.13p 292.13p 290.75p 291.00p 5498
02/05/2019 290.00p 292.30p 290.00p 292.00p 7719
01/05/2019 292.06p 292.06p 288.58p 289.00p 14907
30/04/2019 288.00p 292.69p 288.00p 290.00p 12075
29/04/2019 293.00p 293.37p 290.16p 292.50p 21100
26/04/2019 293.20p 293.20p 290.18p 292.50p 7283
25/04/2019 290.56p 294.26p 288.88p 291.00p 22699
24/04/2019 290.82p 294.18p 290.82p 292.50p 14808
23/04/2019 289.00p 295.00p 289.00p 295.00p 11294
18/04/2019 290.00p 290.00p 286.75p 289.00p 37485
17/04/2019 285.00p 290.00p 284.00p 288.50p 6767
16/04/2019 282.00p 288.00p 282.00p 286.50p 57469
15/04/2019 283.00p 283.65p 280.01p 283.50p 21618
12/04/2019 283.00p 283.00p 280.01p 283.00p 10260
11/04/2019 278.00p 279.62p 277.50p 279.00p 23520
10/04/2019 278.00p 281.90p 278.00p 279.50p 68204
09/04/2019 282.15p 282.15p 279.30p 280.00p 47515
08/04/2019 280.50p 283.03p 278.00p 280.50p 39092
05/04/2019 280.00p 283.36p 280.00p 282.00p 30352
04/04/2019 280.00p 284.00p 280.00p 282.00p 40329
03/04/2019 282.00p 283.00p 278.00p 283.00p 22553
02/04/2019 282.00p 286.90p 280.00p 282.50p 27789
01/04/2019 286.13p 286.13p 282.00p 285.00p 16856
29/03/2019 288.00p 288.00p 281.03p 288.00p 5831
28/03/2019 289.00p 289.00p 281.00p 289.00p 13776
27/03/2019 283.00p 287.00p 281.00p 284.00p 54723
26/03/2019 289.00p 289.00p 283.00p 284.00p 23949
25/03/2019 289.00p 289.00p 284.00p 286.50p 30371
22/03/2019 286.00p 287.77p 285.20p 287.00p 15607
21/03/2019 290.00p 292.00p 286.30p 290.00p 20553
20/03/2019 288.00p 288.00p 284.10p 286.50p 22056
19/03/2019 286.00p 289.00p 280.00p 283.00p 68086
18/03/2019 281.00p 284.00p 280.60p 282.50p 37441
15/03/2019 280.00p 283.36p 280.00p 280.00p 12957
14/03/2019 281.00p 283.36p 278.17p 283.00p 16120
13/03/2019 284.00p 284.00p 277.12p 280.50p 26525
12/03/2019 278.00p 285.00p 277.57p 285.00p 35179
11/03/2019 279.00p 284.94p 279.00p 282.00p 7427
08/03/2019 278.04p 282.20p 278.04p 281.50p 1825
07/03/2019 276.00p 280.50p 276.00p 280.50p 223490
06/03/2019 282.00p 285.00p 279.00p 279.00p 25440
05/03/2019 285.00p 287.10p 282.00p 282.50p 25938
04/03/2019 282.00p 290.00p 279.20p 286.50p 18987
01/03/2019 282.00p 282.00p 276.00p 279.00p 174050
28/02/2019 280.25p 281.29p 276.26p 279.00p 22274
27/02/2019 278.00p 281.00p 278.00p 281.00p 7514
26/02/2019 280.73p 281.50p 278.35p 281.50p 1775
25/02/2019 283.00p 283.73p 280.00p 282.50p 22877
22/02/2019 283.00p 283.00p 282.00p 282.00p 8020
21/02/2019 283.00p 284.50p 282.50p 282.50p 12771
20/02/2019 283.00p 285.00p 283.00p 285.00p 15352
19/02/2019 285.40p 285.40p 283.50p 285.00p 7255
18/02/2019 284.00p 287.00p 283.04p 285.50p 18153
15/02/2019 289.00p 289.00p 284.04p 286.00p 7952
14/02/2019 284.00p 288.95p 284.00p 285.00p 15420
13/02/2019 287.00p 288.00p 287.00p 287.00p 11136
12/02/2019 291.25p 291.25p 288.00p 289.00p 9330
11/02/2019 288.00p 291.23p 285.80p 288.50p 96668
08/02/2019 284.00p 288.00p 283.00p 283.00p 13845
07/02/2019 287.17p 287.17p 284.60p 287.00p 17848
06/02/2019 286.00p 291.74p 285.00p 285.00p 35324
05/02/2019 287.00p 288.50p 286.50p 288.50p 19450
04/02/2019 287.00p 287.00p 285.18p 286.00p 11133
01/02/2019 285.00p 288.00p 281.19p 285.50p 19320
31/01/2019 287.00p 290.00p 286.55p 287.00p 405367
30/01/2019 287.00p 287.35p 285.00p 285.00p 12536
29/01/2019 286.00p 288.00p 281.00p 286.50p 17710
28/01/2019 278.00p 287.07p 278.00p 278.00p 29095
25/01/2019 281.36p 282.33p 280.37p 281.50p 16830
24/01/2019 282.50p 284.00p 279.50p 282.50p 485253
23/01/2019 280.00p 284.40p 278.00p 278.00p 35145
22/01/2019 284.00p 284.00p 282.00p 283.50p 59477
21/01/2019 282.00p 285.00p 279.36p 284.00p 31470
18/01/2019 274.00p 280.50p 272.70p 280.50p 30584
17/01/2019 274.00p 279.00p 272.00p 272.00p 25333
16/01/2019 275.00p 278.00p 271.00p 274.50p 25824
15/01/2019 279.00p 279.00p 277.80p 279.00p 2046
14/01/2019 279.00p 279.00p 272.35p 279.00p 3527
11/01/2019 274.00p 279.00p 272.35p 275.50p 35622
10/01/2019 272.00p 278.30p 272.00p 274.50p 10314
09/01/2019 275.00p 279.00p 275.00p 276.50p 9247
08/01/2019 265.00p 274.00p 260.75p 274.00p 33242
07/01/2019 263.00p 265.00p 262.50p 262.50p 2248
04/01/2019 262.00p 263.00p 258.00p 263.00p 11009
03/01/2019 257.00p 262.66p 257.00p 259.50p 12601
02/01/2019 266.00p 266.00p 257.79p 266.00p 22908
31/12/2018 258.00p 261.00p 258.00p 261.00p 0
28/12/2018 258.00p 261.84p 258.00p 258.00p 1391
27/12/2018 267.00p 268.00p 258.00p 261.00p 7875
24/12/2018 268.00p 268.00p 260.00p 260.00p 5640
21/12/2018 268.00p 268.00p 264.00p 264.00p 18296
20/12/2018 268.00p 268.00p 265.00p 266.50p 7733
19/12/2018 272.12p 272.12p 267.35p 270.00p 4001
18/12/2018 267.00p 273.18p 267.00p 270.00p 17205
17/12/2018 267.00p 270.50p 267.00p 270.50p 6414
14/12/2018 265.00p 268.70p 265.00p 266.00p 4401
13/12/2018 269.90p 269.96p 269.00p 269.00p 8010
12/12/2018 270.60p 270.60p 269.00p 269.00p 2552
11/12/2018 270.50p 270.60p 267.00p 269.00p 11534
10/12/2018 268.00p 270.45p 266.56p 268.50p 148132
07/12/2018 274.00p 274.00p 266.00p 269.00p 217435
06/12/2018 278.00p 278.25p 267.50p 267.50p 177304
05/12/2018 282.00p 282.00p 279.50p 279.50p 16751
04/12/2018 283.00p 284.70p 282.00p 284.50p 1427
03/12/2018 287.00p 288.00p 286.00p 286.00p 893
30/11/2018 285.00p 287.00p 280.00p 280.00p 44934
29/11/2018 282.50p 282.50p 280.44p 282.50p 12294
28/11/2018 282.00p 282.50p 280.00p 282.50p 12605
27/11/2018 282.50p 285.00p 282.50p 285.00p 3000
26/11/2018 286.00p 286.00p 281.00p 283.50p 3927
23/11/2018 286.00p 287.50p 286.00p 287.00p 6405
22/11/2018 287.00p 287.50p 287.00p 287.50p 35
21/11/2018 290.00p 291.86p 287.00p 289.00p 4533
20/11/2018 293.00p 293.00p 291.50p 291.50p 6074
19/11/2018 295.00p 295.00p 294.00p 294.00p 866
16/11/2018 293.00p 294.98p 293.00p 294.50p 1658
15/11/2018 296.00p 296.00p 293.00p 296.00p 8661
14/11/2018 293.00p 294.98p 293.00p 294.50p 5069
13/11/2018 295.00p 295.00p 293.00p 294.50p 1397
12/11/2018 294.98p 294.98p 293.00p 294.50p 6200
09/11/2018 293.00p 294.98p 293.00p 293.00p 2007
08/11/2018 296.00p 296.00p 293.00p 295.00p 68494
07/11/2018 293.00p 295.00p 290.00p 294.50p 19065
06/11/2018 294.00p 295.08p 284.00p 284.00p 10650
05/11/2018 295.10p 295.10p 294.20p 295.00p 38758
02/11/2018 296.00p 296.00p 294.00p 294.00p 225022
01/11/2018 295.00p 295.62p 294.00p 294.00p 7715
31/10/2018 294.00p 296.00p 293.30p 295.00p 57625
30/10/2018 296.00p 296.00p 292.40p 294.50p 316476
29/10/2018 295.00p 295.00p 290.50p 294.00p 26423
26/10/2018 288.00p 290.60p 288.00p 288.00p 4405
25/10/2018 296.00p 296.00p 292.00p 294.00p 12731
24/10/2018 303.00p 303.00p 296.00p 296.00p 16267
23/10/2018 302.00p 303.00p 296.00p 298.00p 17552
22/10/2018 303.07p 303.07p 302.56p 303.00p 1499
19/10/2018 303.10p 303.50p 301.00p 303.50p 6066
18/10/2018 303.00p 304.00p 298.80p 304.00p 8750
17/10/2018 302.00p 302.90p 298.50p 300.00p 8922
16/10/2018 295.00p 303.00p 294.00p 303.00p 30435
15/10/2018 293.00p 295.00p 292.75p 295.00p 2980
12/10/2018 294.00p 294.00p 292.75p 293.50p 24403
11/10/2018 292.00p 293.75p 288.00p 289.00p 28596
10/10/2018 308.00p 310.10p 294.00p 297.50p 875614
09/10/2018 310.00p 312.96p 307.00p 311.00p 85295
08/10/2018 310.00p 311.00p 310.00p 310.00p 9366
05/10/2018 312.00p 313.75p 310.00p 310.00p 10787
04/10/2018 314.00p 319.00p 312.00p 313.00p 5037
03/10/2018 320.00p 320.00p 314.00p 317.00p 6812
02/10/2018 319.00p 320.00p 315.44p 317.00p 53474
01/10/2018 319.00p 319.00p 313.00p 317.00p 2870
28/09/2018 318.00p 318.00p 313.00p 315.50p 9248
27/09/2018 312.00p 318.00p 312.00p 313.00p 6636
26/09/2018 314.00p 318.00p 313.00p 316.00p 3965
25/09/2018 313.00p 317.00p 312.00p 315.00p 8664
24/09/2018 312.00p 315.00p 310.98p 315.00p 250828
21/09/2018 318.00p 318.00p 312.60p 318.00p 20635
20/09/2018 318.00p 318.00p 311.00p 314.50p 30207
19/09/2018 316.00p 318.00p 315.00p 316.50p 11393
18/09/2018 317.50p 318.00p 317.34p 318.00p 6531
17/09/2018 319.00p 319.00p 317.34p 318.00p 4112
14/09/2018 318.00p 319.00p 317.00p 318.00p 4110
13/09/2018 318.70p 319.00p 318.20p 319.00p 6438
12/09/2018 319.00p 319.00p 318.70p 319.00p 11480
11/09/2018 322.00p 322.00p 318.00p 319.00p 15592
10/09/2018 321.00p 323.00p 318.00p 320.00p 9813
07/09/2018 323.00p 324.00p 318.00p 323.00p 14986
06/09/2018 322.00p 327.00p 322.00p 322.00p 13546
05/09/2018 330.00p 330.00p 322.00p 322.00p 33907
04/09/2018 329.00p 330.75p 327.00p 329.00p 59276
03/09/2018 329.00p 332.00p 329.00p 330.00p 11270
31/08/2018 327.00p 328.50p 327.00p 327.00p 2436
30/08/2018 329.00p 329.00p 325.30p 329.00p 10648
29/08/2018 329.00p 329.00p 325.78p 329.00p 12332
28/08/2018 329.00p 329.00p 326.50p 329.00p 10919
24/08/2018 326.00p 327.50p 325.45p 326.00p 14423
23/08/2018 325.00p 325.00p 325.00p 325.00p 701
22/08/2018 326.00p 328.00p 326.00p 328.00p 9851
21/08/2018 327.00p 332.00p 327.00p 331.00p 1243
20/08/2018 329.00p 334.00p 329.00p 334.00p 2067
17/08/2018 330.00p 336.00p 330.00p 331.50p 11900
16/08/2018 333.00p 333.03p 333.00p 333.00p 461
15/08/2018 331.00p 337.53p 330.00p 333.50p 18318

*Close Price adjusted for both dividends and splits