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
06/01/2017 259.00p 259.00p 257.50p 257.50p 4320
05/01/2017 257.00p 260.00p 251.75p 254.00p 22058
04/01/2017 250.75p 257.00p 250.00p 257.00p 13406
03/01/2017 247.44p 250.22p 247.44p 248.62p 29271
30/12/2016 246.60p 249.20p 246.60p 248.38p 7709
29/12/2016 249.00p 250.00p 246.00p 246.00p 26508
28/12/2016 249.00p 249.00p 243.48p 249.00p 19455
23/12/2016 249.00p 249.00p 243.48p 249.00p 4020
22/12/2016 244.75p 248.87p 244.31p 244.75p 2470
21/12/2016 248.75p 249.00p 242.50p 243.00p 2711
20/12/2016 248.00p 248.00p 242.00p 248.00p 8368
19/12/2016 242.25p 247.00p 241.75p 241.75p 13005
16/12/2016 243.00p 249.00p 239.00p 249.00p 33329
15/12/2016 243.00p 243.00p 234.50p 238.75p 3801
14/12/2016 243.00p 243.00p 234.50p 238.00p 3960
13/12/2016 239.00p 243.00p 234.25p 238.00p 4326
12/12/2016 237.00p 239.00p 233.00p 235.00p 13136
09/12/2016 236.00p 237.00p 232.00p 235.25p 28059
08/12/2016 232.00p 235.00p 232.00p 233.00p 7160
07/12/2016 230.50p 234.70p 230.00p 233.00p 14139
06/12/2016 234.75p 234.75p 230.62p 233.75p 17643
05/12/2016 231.00p 235.00p 230.52p 232.50p 8617
02/12/2016 230.00p 232.38p 230.00p 232.38p 5873
01/12/2016 233.00p 233.87p 230.70p 233.38p 7636
30/11/2016 233.00p 234.25p 232.10p 233.50p 9309
29/11/2016 233.00p 233.00p 230.50p 233.00p 1481
28/11/2016 233.00p 233.00p 229.55p 230.87p 19706
25/11/2016 229.35p 231.47p 229.35p 230.75p 32154
24/11/2016 231.40p 231.69p 230.63p 230.63p 9474
23/11/2016 231.05p 232.75p 230.50p 230.50p 17114
22/11/2016 232.75p 232.75p 227.57p 230.00p 3492
21/11/2016 232.75p 232.75p 226.00p 226.00p 9447
18/11/2016 226.00p 232.75p 226.00p 229.25p 6889
17/11/2016 232.75p 232.75p 225.10p 229.38p 2284
16/11/2016 233.00p 233.00p 224.98p 233.00p 30869
15/11/2016 230.25p 230.43p 230.25p 230.25p 308
14/11/2016 225.00p 233.00p 225.00p 233.00p 3117
11/11/2016 226.00p 231.75p 225.75p 227.00p 10301
10/11/2016 228.00p 232.75p 228.00p 228.00p 12062
09/11/2016 235.00p 235.00p 227.50p 230.50p 9354
08/11/2016 238.75p 238.75p 231.63p 235.00p 57
07/11/2016 238.75p 239.00p 231.17p 239.00p 8468
04/11/2016 234.00p 239.00p 232.00p 235.00p 4378
03/11/2016 238.75p 238.75p 235.00p 235.00p 20551
02/11/2016 238.00p 238.00p 235.75p 238.00p 159
01/11/2016 236.00p 238.00p 236.00p 237.00p 23755
31/10/2016 239.00p 239.00p 236.00p 239.00p 4311
28/10/2016 236.00p 237.50p 236.00p 237.50p 18671
27/10/2016 239.00p 239.00p 235.00p 239.00p 15440
26/10/2016 235.00p 237.88p 235.00p 237.88p 772
25/10/2016 235.00p 240.75p 235.00p 235.00p 7181
24/10/2016 235.00p 238.00p 235.00p 235.00p 21616
21/10/2016 235.25p 236.75p 235.25p 236.75p 12779
20/10/2016 238.00p 241.00p 236.71p 238.00p 6697
19/10/2016 239.00p 239.06p 235.00p 239.00p 5387
18/10/2016 237.50p 241.45p 237.00p 237.00p 10211
17/10/2016 241.00p 246.75p 238.00p 238.00p 10336
14/10/2016 241.00p 247.75p 241.00p 241.00p 45543
13/10/2016 242.50p 245.00p 242.50p 242.50p 19515
12/10/2016 243.25p 243.25p 243.00p 243.00p 21306
11/10/2016 243.25p 243.75p 243.25p 243.75p 13589
10/10/2016 247.50p 248.00p 241.00p 248.00p 3743
07/10/2016 247.50p 247.75p 241.00p 247.75p 8820
06/10/2016 241.00p 247.75p 241.00p 241.00p 13377
05/10/2016 244.00p 244.00p 240.00p 240.00p 37070
04/10/2016 242.00p 246.50p 237.00p 237.00p 89501
03/10/2016 243.00p 243.00p 240.00p 241.00p 15886
30/09/2016 242.00p 243.84p 240.00p 240.00p 32289
29/09/2016 242.00p 243.75p 241.20p 243.75p 33838
28/09/2016 246.00p 246.00p 242.00p 242.88p 72969
27/09/2016 245.00p 246.00p 245.00p 246.00p 17035
26/09/2016 245.00p 245.00p 242.00p 243.00p 4786
23/09/2016 242.00p 242.00p 242.00p 242.00p 2235
22/09/2016 244.75p 245.00p 242.85p 245.00p 16452
21/09/2016 244.00p 244.75p 240.42p 242.00p 29782
20/09/2016 241.00p 244.33p 241.00p 244.00p 28115
19/09/2016 237.00p 241.00p 237.00p 240.00p 25936
16/09/2016 237.00p 241.00p 235.25p 241.00p 58947
15/09/2016 235.25p 236.50p 235.06p 236.50p 13243
14/09/2016 234.50p 238.00p 234.50p 236.00p 27333
13/09/2016 232.25p 234.00p 232.25p 234.00p 13064
12/09/2016 240.00p 240.00p 230.16p 232.00p 27417
09/09/2016 235.00p 237.77p 233.00p 233.00p 20006
08/09/2016 233.50p 237.55p 233.00p 233.00p 31825
07/09/2016 232.50p 234.70p 232.50p 233.00p 27684
06/09/2016 232.25p 235.51p 231.00p 233.00p 37032
05/09/2016 231.50p 234.52p 231.00p 231.00p 20270
02/09/2016 238.75p 238.75p 231.00p 231.00p 12199
01/09/2016 238.50p 240.00p 235.35p 237.00p 18803
31/08/2016 236.00p 237.75p 235.12p 237.75p 12226
30/08/2016 236.75p 236.75p 234.00p 236.00p 26721
26/08/2016 235.00p 235.00p 232.75p 235.00p 65944
25/08/2016 233.50p 233.65p 232.25p 233.50p 33495
24/08/2016 232.25p 234.75p 232.00p 234.75p 23716
23/08/2016 231.00p 235.00p 230.75p 235.00p 29202
22/08/2016 234.75p 234.75p 230.44p 234.00p 20680
19/08/2016 230.00p 233.00p 229.66p 233.00p 31474
18/08/2016 229.00p 230.00p 228.43p 230.00p 27642
17/08/2016 228.00p 229.80p 225.00p 229.25p 29671
16/08/2016 227.00p 229.00p 226.11p 229.00p 19621
15/08/2016 227.00p 227.00p 224.52p 226.00p 29126
12/08/2016 224.00p 226.50p 224.00p 225.00p 9396
11/08/2016 222.00p 225.00p 221.10p 224.13p 34638
10/08/2016 222.00p 222.00p 218.50p 221.00p 28161
09/08/2016 219.25p 222.32p 217.00p 219.50p 39475
08/08/2016 220.00p 221.88p 217.39p 221.88p 40608
05/08/2016 222.00p 222.75p 220.00p 221.37p 41000
04/08/2016 223.00p 224.65p 221.43p 222.87p 18342
03/08/2016 225.00p 227.81p 225.00p 226.75p 8272
02/08/2016 225.00p 226.87p 225.00p 226.87p 19189
01/08/2016 229.00p 229.00p 225.67p 229.00p 5830
29/07/2016 225.00p 229.00p 223.20p 229.00p 21296
28/07/2016 223.00p 225.00p 221.04p 225.00p 24417
27/07/2016 223.00p 225.00p 219.00p 222.38p 33890
26/07/2016 217.00p 223.00p 216.97p 219.00p 14000
25/07/2016 216.00p 217.00p 213.44p 217.00p 30332
22/07/2016 217.00p 217.00p 211.00p 214.00p 17155
21/07/2016 217.00p 217.00p 215.00p 217.00p 1686
20/07/2016 211.00p 217.00p 211.00p 214.00p 22736
19/07/2016 210.00p 210.75p 205.50p 210.75p 18639
18/07/2016 205.50p 208.91p 205.50p 205.50p 30380
15/07/2016 211.00p 211.00p 204.81p 211.00p 17546
14/07/2016 205.00p 205.00p 204.75p 205.00p 20281
13/07/2016 209.75p 210.00p 205.31p 208.00p 22489
12/07/2016 207.75p 210.65p 205.56p 206.00p 35280
11/07/2016 213.75p 213.75p 206.00p 207.75p 8547
08/07/2016 207.75p 209.88p 207.75p 207.75p 15046
07/07/2016 207.75p 212.00p 207.75p 207.75p 19257
06/07/2016 210.00p 215.94p 207.75p 207.75p 19152
05/07/2016 213.00p 217.88p 211.00p 211.00p 17171
04/07/2016 221.00p 221.12p 213.68p 215.25p 4984
01/07/2016 214.00p 214.53p 214.00p 214.00p 34237
30/06/2016 220.00p 222.00p 214.00p 214.00p 8275
29/06/2016 220.25p 220.25p 213.00p 220.25p 18064
28/06/2016 215.00p 220.00p 211.48p 214.00p 25975
27/06/2016 223.00p 223.00p 217.00p 218.37p 10286
24/06/2016 218.00p 225.00p 218.00p 221.62p 7849
23/06/2016 229.00p 230.00p 226.00p 230.00p 7603
22/06/2016 227.00p 227.00p 225.80p 226.75p 33894
21/06/2016 225.50p 229.00p 225.50p 228.75p 22695
20/06/2016 227.00p 229.00p 225.50p 229.00p 19572
17/06/2016 223.00p 228.50p 222.00p 228.50p 16079
16/06/2016 223.00p 226.50p 223.00p 223.00p 11586
15/06/2016 227.00p 228.00p 224.00p 228.00p 6235
14/06/2016 224.00p 226.14p 224.00p 224.00p 3956
13/06/2016 228.00p 231.30p 227.00p 227.00p 3263
10/06/2016 229.00p 232.93p 229.00p 229.00p 5249
09/06/2016 235.00p 235.00p 229.00p 229.00p 2043
08/06/2016 230.00p 234.75p 229.00p 234.75p 20692
07/06/2016 235.00p 236.00p 230.00p 232.38p 17530
06/06/2016 235.00p 235.00p 230.60p 235.00p 9631
03/06/2016 235.00p 235.00p 230.00p 235.00p 11201
02/06/2016 230.00p 235.00p 230.00p 235.00p 9620
01/06/2016 230.00p 234.45p 230.00p 230.00p 6960
31/05/2016 232.00p 235.00p 230.50p 235.00p 16159
27/05/2016 231.50p 232.87p 232.63p 232.87p 0
26/05/2016 231.50p 232.80p 230.50p 232.63p 16893
25/05/2016 235.00p 235.00p 231.00p 231.00p 13696
24/05/2016 230.27p 233.00p 230.00p 233.00p 9113
23/05/2016 234.00p 234.00p 230.00p 232.00p 25321
20/05/2016 230.00p 233.00p 230.00p 230.00p 5468
19/05/2016 233.00p 233.00p 228.00p 229.00p 27488
18/05/2016 237.00p 237.00p 233.00p 235.00p 18880
17/05/2016 237.00p 237.00p 234.88p 234.88p 0
16/05/2016 237.00p 237.00p 233.56p 237.00p 480
13/05/2016 232.00p 235.00p 232.00p 235.00p 11537
12/05/2016 235.50p 235.50p 232.00p 232.00p 15727
11/05/2016 235.75p 235.75p 231.00p 235.75p 16258
10/05/2016 231.00p 235.75p 231.00p 235.75p 2819
09/05/2016 230.75p 236.00p 230.50p 236.00p 9309
06/05/2016 230.50p 233.25p 230.50p 233.25p 5477
05/05/2016 232.00p 233.25p 232.00p 233.25p 6075
04/05/2016 233.00p 233.00p 230.00p 230.00p 8181
03/05/2016 236.00p 238.00p 233.00p 238.00p 4039
29/04/2016 233.17p 235.50p 233.17p 235.50p 3711
28/04/2016 235.00p 236.50p 235.00p 236.50p 29930
27/04/2016 238.00p 238.00p 233.18p 237.75p 44945
26/04/2016 235.00p 236.50p 235.00p 236.50p 29317
25/04/2016 235.00p 236.53p 235.00p 236.50p 14451
22/04/2016 237.75p 237.75p 234.00p 235.88p 9192
21/04/2016 234.00p 235.88p 234.00p 235.88p 7826
20/04/2016 233.00p 238.00p 233.00p 238.00p 9033
19/04/2016 237.75p 237.75p 232.00p 235.50p 12996
18/04/2016 235.00p 236.00p 230.30p 234.00p 6889
15/04/2016 235.00p 235.00p 230.50p 233.50p 1091
14/04/2016 232.67p 232.67p 230.25p 232.38p 19478
13/04/2016 230.00p 234.75p 230.00p 234.75p 7037
12/04/2016 230.00p 231.87p 230.00p 231.87p 1000
11/04/2016 233.50p 233.50p 226.70p 231.87p 19843
08/04/2016 233.50p 233.50p 226.25p 226.25p 10376
07/04/2016 229.30p 230.50p 226.50p 229.63p 7250
06/04/2016 227.25p 230.50p 226.25p 230.50p 30460
05/04/2016 227.25p 230.19p 227.25p 228.63p 1180
04/04/2016 230.31p 230.31p 227.27p 230.12p 3974
01/04/2016 227.00p 230.50p 227.00p 230.12p 9007
31/03/2016 231.00p 231.00p 227.00p 228.00p 26918
30/03/2016 231.00p 231.00p 227.00p 231.00p 22620
29/03/2016 227.20p 228.00p 227.00p 228.00p 27273
24/03/2016 227.00p 228.26p 227.00p 227.00p 38492
23/03/2016 227.00p 228.00p 226.00p 228.00p 46382

*Close Price adjusted for both dividends and splits