Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Artemis Alpha Trust With A Or B Rights (ATS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/11/2024 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 28/11/2024 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 27/11/2024 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 26/11/2024 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 25/11/2024 | 369.00p | 369.00p | 369.00p | 369.00p | 0 |
| 21/11/2024 | 374.00p | 369.00p | 369.00p | 369.00p | 0 |
| 20/11/2024 | 374.00p | 369.00p | 369.00p | 369.00p | 0 |
| 19/11/2024 | 374.00p | 374.00p | 368.00p | 369.00p | 18097 |
| 18/11/2024 | 378.00p | 384.00p | 373.59p | 384.00p | 43140 |
| 15/11/2024 | 378.00p | 381.00p | 374.00p | 378.00p | 4880 |
| 14/11/2024 | 380.00p | 380.00p | 373.40p | 380.00p | 14496 |
| 13/11/2024 | 376.00p | 394.00p | 372.00p | 372.00p | 51037 |
| 12/11/2024 | 372.00p | 394.00p | 372.00p | 383.00p | 17747 |
| 11/11/2024 | 372.00p | 394.00p | 372.00p | 383.00p | 22610 |
| 08/11/2024 | 372.00p | 394.00p | 372.00p | 376.00p | 18030 |
| 07/11/2024 | 386.00p | 387.13p | 372.00p | 383.00p | 7983 |
| 06/11/2024 | 380.00p | 394.00p | 369.89p | 385.00p | 37405 |
| 05/11/2024 | 366.00p | 378.00p | 364.00p | 370.00p | 26028 |
| 04/11/2024 | 364.00p | 376.00p | 362.02p | 363.00p | 421868 |
| 01/11/2024 | 368.00p | 377.97p | 364.00p | 368.00p | 106812 |
| 31/10/2024 | 376.00p | 380.75p | 370.00p | 375.00p | 171876 |
| 30/10/2024 | 376.00p | 386.00p | 371.15p | 372.00p | 310212 |
| 29/10/2024 | 386.00p | 392.00p | 378.00p | 378.00p | 318234 |
| 28/10/2024 | 384.00p | 402.00p | 378.00p | 378.00p | 50293 |
| 25/10/2024 | 400.00p | 402.00p | 388.00p | 388.00p | 16094 |
| 24/10/2024 | 392.00p | 394.86p | 388.00p | 392.00p | 38063 |
| 23/10/2024 | 398.00p | 404.00p | 389.25p | 392.00p | 26190 |
| 22/10/2024 | 402.00p | 404.00p | 390.00p | 394.00p | 101010 |
| 21/10/2024 | 398.00p | 404.00p | 396.00p | 397.00p | 58318 |
| 18/10/2024 | 398.00p | 402.64p | 382.34p | 401.00p | 53722 |
| 17/10/2024 | 392.00p | 398.00p | 388.00p | 398.00p | 68624 |
| 16/10/2024 | 392.00p | 394.00p | 382.52p | 384.00p | 28990 |
| 15/10/2024 | 392.00p | 395.30p | 379.80p | 383.00p | 47770 |
| 14/10/2024 | 390.00p | 402.00p | 386.00p | 391.00p | 19081 |
| 11/10/2024 | 394.00p | 397.99p | 390.00p | 390.00p | 39650 |
| 10/10/2024 | 396.00p | 398.39p | 390.00p | 392.00p | 37200 |
| 09/10/2024 | 392.00p | 396.00p | 380.56p | 392.00p | 159475 |
| 08/10/2024 | 392.00p | 394.00p | 381.00p | 394.00p | 32182 |
| 07/10/2024 | 382.00p | 394.00p | 376.00p | 388.00p | 120751 |
| 04/10/2024 | 394.00p | 394.00p | 382.50p | 394.00p | 19318 |
| 03/10/2024 | 388.00p | 392.00p | 382.34p | 388.00p | 3785 |
| 02/10/2024 | 392.00p | 392.00p | 382.20p | 392.00p | 31145 |
| 01/10/2024 | 390.00p | 392.00p | 380.50p | 385.00p | 26619 |
| 30/09/2024 | 390.00p | 390.00p | 381.50p | 385.00p | 4952 |
| 27/09/2024 | 390.00p | 390.00p | 383.00p | 384.00p | 85291 |
| 26/09/2024 | 384.00p | 392.00p | 384.00p | 386.00p | 59311 |
| 25/09/2024 | 390.00p | 392.00p | 382.00p | 386.00p | 11470 |
| 24/09/2024 | 390.00p | 392.00p | 384.96p | 388.00p | 6923 |
| 23/09/2024 | 390.00p | 392.00p | 382.22p | 388.00p | 23725 |
| 20/09/2024 | 390.00p | 391.99p | 379.57p | 390.00p | 13851 |
| 19/09/2024 | 386.00p | 386.00p | 380.08p | 386.00p | 613749 |
| 18/09/2024 | 384.00p | 387.20p | 378.00p | 384.00p | 12777 |
| 17/09/2024 | 384.00p | 386.00p | 374.00p | 380.00p | 59062 |
| 16/09/2024 | 386.00p | 386.00p | 375.80p | 386.00p | 68853 |
| 13/09/2024 | 388.00p | 384.00p | 374.00p | 379.00p | 29407 |
| 12/09/2024 | 388.00p | 390.00p | 376.00p | 380.00p | 49540 |
| 11/09/2024 | 382.00p | 383.76p | 380.00p | 382.00p | 5002 |
| 10/09/2024 | 382.00p | 390.00p | 374.88p | 382.00p | 40987 |
| 09/09/2024 | 382.00p | 382.00p | 372.00p | 378.00p | 28093 |
| 06/09/2024 | 374.00p | 381.20p | 372.00p | 377.00p | 19735 |
| 05/09/2024 | 386.00p | 386.00p | 378.00p | 378.00p | 35831 |
| 04/09/2024 | 386.00p | 394.00p | 378.00p | 382.00p | 18952 |
| 03/09/2024 | 400.00p | 400.00p | 386.00p | 394.00p | 19179 |
| 02/09/2024 | 386.00p | 403.90p | 380.48p | 392.00p | 275837 |
| 30/08/2024 | 372.00p | 373.28p | 369.73p | 371.00p | 21791 |
| 29/08/2024 | 378.00p | 386.00p | 377.00p | 378.00p | 88680 |
| 28/08/2024 | 386.00p | 386.00p | 376.00p | 381.00p | 18776 |
| 27/08/2024 | 386.00p | 386.00p | 376.00p | 386.00p | 5417 |
| 23/08/2024 | 376.00p | 381.00p | 377.35p | 381.00p | 12099 |
| 22/08/2024 | 376.00p | 386.00p | 376.00p | 376.00p | 1351 |
| 21/08/2024 | 380.00p | 386.00p | 375.20p | 380.00p | 6824 |
| 20/08/2024 | 370.00p | 380.00p | 376.00p | 376.00p | 1295 |
| 19/08/2024 | 370.00p | 380.00p | 370.00p | 370.00p | 15186 |
| 16/08/2024 | 374.00p | 378.00p | 376.00p | 378.00p | 0 |
| 15/08/2024 | 374.00p | 379.20p | 376.00p | 376.00p | 800 |
| 14/08/2024 | 374.00p | 376.00p | 368.30p | 376.00p | 1371 |
| 13/08/2024 | 368.00p | 372.74p | 366.00p | 370.00p | 7954 |
| 12/08/2024 | 368.00p | 374.00p | 365.60p | 370.00p | 6537 |
| 09/08/2024 | 364.00p | 367.68p | 364.00p | 364.00p | 25694 |
| 08/08/2024 | 368.00p | 370.00p | 364.00p | 364.00p | 408 |
| 07/08/2024 | 364.00p | 367.84p | 362.60p | 364.00p | 30863 |
| 06/08/2024 | 364.00p | 367.59p | 362.00p | 362.00p | 21714 |
| 05/08/2024 | 368.00p | 369.40p | 362.00p | 362.00p | 21178 |
| 02/08/2024 | 378.00p | 387.00p | 376.00p | 376.00p | 29682 |
| 01/08/2024 | 382.00p | 387.00p | 382.00p | 382.00p | 2258 |
| 31/07/2024 | 376.00p | 388.00p | 376.00p | 376.00p | 14188 |
| 30/07/2024 | 386.00p | 386.00p | 372.00p | 372.00p | 677 |
| 29/07/2024 | 384.00p | 384.00p | 372.00p | 372.00p | 3649 |
| 26/07/2024 | 380.00p | 386.00p | 372.00p | 372.00p | 559 |
| 25/07/2024 | 380.00p | 382.80p | 380.00p | 380.00p | 2401 |
| 24/07/2024 | 372.00p | 384.60p | 372.00p | 372.00p | 2 |
| 23/07/2024 | 370.00p | 384.60p | 370.00p | 370.00p | 628 |
| 22/07/2024 | 376.00p | 386.00p | 376.00p | 376.00p | 5235 |
| 19/07/2024 | 376.00p | 386.00p | 372.04p | 376.00p | 446 |
| 18/07/2024 | 376.00p | 390.00p | 368.80p | 390.00p | 7214 |
| 17/07/2024 | 368.00p | 376.00p | 368.00p | 368.00p | 33774 |
| 16/07/2024 | 372.00p | 374.00p | 360.00p | 374.00p | 18555 |
| 15/07/2024 | 362.00p | 373.96p | 362.00p | 362.00p | 10758 |
| 12/07/2024 | 370.00p | 374.00p | 364.00p | 364.00p | 6365 |
| 11/07/2024 | 364.00p | 370.00p | 364.00p | 364.00p | 3533 |
| 10/07/2024 | 376.00p | 376.32p | 366.00p | 366.00p | 5725 |
| 09/07/2024 | 376.00p | 376.00p | 368.00p | 368.00p | 4562 |
| 08/07/2024 | 368.00p | 378.18p | 367.54p | 368.00p | 114851 |
| 05/07/2024 | 370.00p | 378.00p | 362.00p | 374.00p | 10570 |
| 04/07/2024 | 364.00p | 374.00p | 360.99p | 374.00p | 42906 |
| 03/07/2024 | 366.00p | 366.00p | 356.00p | 356.00p | 8717 |
| 02/07/2024 | 366.00p | 368.00p | 357.11p | 364.00p | 8912 |
| 01/07/2024 | 362.00p | 366.00p | 356.60p | 366.00p | 13072 |
| 28/06/2024 | 362.00p | 372.00p | 362.00p | 366.00p | 6389 |
| 27/06/2024 | 370.00p | 372.00p | 364.00p | 364.00p | 22794 |
| 26/06/2024 | 370.00p | 372.00p | 364.07p | 368.00p | 2666 |
| 25/06/2024 | 370.00p | 371.90p | 364.00p | 368.00p | 9780 |
| 24/06/2024 | 370.00p | 374.00p | 365.17p | 370.00p | 8641 |
| 21/06/2024 | 368.00p | 372.00p | 368.00p | 368.00p | 2406 |
| 20/06/2024 | 366.00p | 376.00p | 366.00p | 367.00p | 12716 |
| 19/06/2024 | 368.00p | 376.00p | 365.58p | 370.00p | 101293 |
| 18/06/2024 | 376.00p | 378.00p | 368.00p | 372.00p | 12516 |
| 17/06/2024 | 376.00p | 376.00p | 368.07p | 373.00p | 7156 |
| 14/06/2024 | 378.00p | 374.50p | 367.95p | 372.00p | 3516 |
| 13/06/2024 | 378.00p | 374.50p | 372.00p | 372.00p | 211 |
| 12/06/2024 | 378.00p | 378.00p | 368.00p | 378.00p | 11520 |
| 11/06/2024 | 368.00p | 378.00p | 368.00p | 378.00p | 24611 |
| 10/06/2024 | 368.00p | 378.00p | 369.70p | 372.00p | 1890 |
| 07/06/2024 | 368.00p | 378.00p | 366.00p | 378.00p | 4347 |
| 06/06/2024 | 374.00p | 378.00p | 368.00p | 373.00p | 7218 |
| 05/06/2024 | 374.00p | 376.00p | 366.85p | 373.00p | 6537 |
| 04/06/2024 | 378.00p | 378.00p | 368.00p | 378.00p | 441 |
| 03/06/2024 | 376.00p | 376.00p | 366.00p | 371.00p | 6137 |
| 31/05/2024 | 376.00p | 376.00p | 366.96p | 376.00p | 3855 |
| 30/05/2024 | 372.00p | 372.32p | 364.00p | 364.00p | 2955 |
| 29/05/2024 | 370.00p | 373.90p | 366.44p | 367.00p | 3286 |
| 28/05/2024 | 372.00p | 373.90p | 367.10p | 371.00p | 426 |
| 24/05/2024 | 372.00p | 376.00p | 364.00p | 364.00p | 10019 |
| 23/05/2024 | 370.00p | 374.00p | 364.66p | 374.00p | 36838 |
| 22/05/2024 | 364.00p | 370.00p | 364.00p | 367.00p | 12656 |
| 21/05/2024 | 364.00p | 372.10p | 364.00p | 370.00p | 10013 |
| 20/05/2024 | 362.00p | 374.00p | 365.68p | 369.00p | 33771 |
| 17/05/2024 | 362.00p | 371.50p | 362.00p | 362.00p | 24000 |
| 16/05/2024 | 364.00p | 369.00p | 364.00p | 364.00p | 100004 |
| 15/05/2024 | 370.00p | 370.48p | 364.12p | 370.00p | 16249 |
| 14/05/2024 | 358.00p | 372.00p | 356.94p | 368.00p | 25862 |
| 13/05/2024 | 362.00p | 364.27p | 350.00p | 356.00p | 464300 |
| 10/05/2024 | 362.00p | 362.00p | 351.88p | 357.00p | 16097 |
| 09/05/2024 | 362.00p | 362.00p | 350.00p | 357.00p | 28521 |
| 08/05/2024 | 362.00p | 362.00p | 355.80p | 357.00p | 15328 |
| 07/05/2024 | 358.00p | 362.00p | 351.98p | 356.00p | 32009 |
| 03/05/2024 | 354.00p | 358.00p | 353.00p | 353.00p | 3273 |
| 02/05/2024 | 354.00p | 354.00p | 351.00p | 352.00p | 210 |
| 01/05/2024 | 354.00p | 354.10p | 347.20p | 351.00p | 6138 |
| 30/04/2024 | 346.00p | 354.10p | 346.00p | 351.00p | 6001 |
| 29/04/2024 | 352.00p | 354.10p | 346.00p | 346.00p | 11853 |
| 26/04/2024 | 352.00p | 352.00p | 347.10p | 352.00p | 16077 |
| 25/04/2024 | 354.00p | 354.00p | 347.57p | 352.00p | 940 |
| 24/04/2024 | 346.00p | 354.10p | 346.00p | 346.00p | 19803 |
| 23/04/2024 | 350.00p | 354.10p | 347.10p | 351.00p | 16101 |
| 22/04/2024 | 350.00p | 354.00p | 344.80p | 350.00p | 91283 |
| 19/04/2024 | 348.00p | 349.06p | 344.80p | 349.00p | 7172 |
| 18/04/2024 | 350.00p | 354.00p | 350.00p | 352.00p | 732 |
| 17/04/2024 | 346.00p | 352.00p | 350.00p | 350.00p | 24797 |
| 16/04/2024 | 346.00p | 353.12p | 346.00p | 350.00p | 9958 |
| 15/04/2024 | 350.00p | 352.16p | 347.60p | 352.00p | 56480 |
| 12/04/2024 | 350.00p | 356.00p | 344.00p | 344.00p | 17699 |
| 11/04/2024 | 352.00p | 357.00p | 352.00p | 353.00p | 5545 |
| 10/04/2024 | 360.00p | 362.00p | 355.00p | 355.00p | 62258 |
| 09/04/2024 | 346.00p | 360.00p | 345.60p | 358.00p | 34673 |
| 08/04/2024 | 340.00p | 352.60p | 333.25p | 352.00p | 114825 |
| 05/04/2024 | 340.00p | 340.00p | 331.80p | 335.00p | 12887 |
| 04/04/2024 | 340.00p | 341.12p | 337.10p | 338.00p | 8499 |
| 03/04/2024 | 340.00p | 343.11p | 337.50p | 339.00p | 36622 |
| 02/04/2024 | 344.00p | 347.90p | 338.00p | 343.00p | 35438 |
| 28/03/2024 | 343.00p | 346.00p | 338.00p | 341.00p | 31559 |
| 27/03/2024 | 343.00p | 344.00p | 337.00p | 341.50p | 69682 |
| 26/03/2024 | 343.00p | 343.00p | 336.00p | 340.00p | 58829 |
| 25/03/2024 | 337.00p | 340.00p | 329.49p | 335.00p | 27837 |
| 22/03/2024 | 344.00p | 345.00p | 337.00p | 337.00p | 144394 |
| 21/03/2024 | 334.00p | 344.00p | 328.26p | 340.00p | 120411 |
| 20/03/2024 | 335.00p | 335.00p | 329.00p | 328.00p | 53107 |
| 19/03/2024 | 335.00p | 335.00p | 329.00p | 329.00p | 168289 |
| 18/03/2024 | 337.00p | 342.00p | 334.00p | 334.00p | 9968 |
| 15/03/2024 | 327.00p | 345.00p | 327.00p | 327.00p | 55657 |
| 14/03/2024 | 336.00p | 340.00p | 336.80p | 340.00p | 5157 |
| 13/03/2024 | 336.00p | 342.65p | 336.00p | 336.00p | 55122 |
| 12/03/2024 | 338.00p | 341.49p | 335.90p | 340.00p | 30528 |
| 11/03/2024 | 338.00p | 347.00p | 336.01p | 338.50p | 23670 |
| 08/03/2024 | 338.00p | 342.00p | 338.00p | 342.00p | 25349 |
| 07/03/2024 | 340.00p | 340.00p | 338.00p | 338.00p | 136462 |
| 06/03/2024 | 340.00p | 342.97p | 338.32p | 342.50p | 110528 |
| 05/03/2024 | 341.00p | 342.00p | 338.68p | 339.00p | 18097 |
| 04/03/2024 | 337.00p | 341.00p | 337.00p | 339.00p | 1959 |
| 01/03/2024 | 332.00p | 339.00p | 333.12p | 335.50p | 39478 |
| 29/02/2024 | 332.00p | 337.79p | 335.00p | 335.00p | 618 |
| 28/02/2024 | 332.00p | 337.80p | 332.00p | 332.00p | 12856 |
| 27/02/2024 | 333.00p | 338.00p | 332.75p | 335.00p | 31313 |
| 26/02/2024 | 333.00p | 336.20p | 333.00p | 335.00p | 1185 |
| 23/02/2024 | 332.00p | 335.00p | 325.00p | 335.00p | 21416 |
| 22/02/2024 | 328.00p | 330.65p | 325.25p | 327.50p | 20515 |
| 21/02/2024 | 328.00p | 328.00p | 326.99p | 327.50p | 14085 |
| 20/02/2024 | 328.00p | 330.92p | 323.81p | 330.00p | 10887 |
| 19/02/2024 | 324.00p | 330.09p | 323.80p | 327.50p | 15947 |
| 16/02/2024 | 327.00p | 327.50p | 323.00p | 327.50p | 14982 |
*Close Price adjusted for both dividends and splits