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
22/03/2016 227.00p 228.00p 227.00p 228.00p 21852
21/03/2016 227.00p 229.00p 225.55p 228.00p 16813
18/03/2016 227.00p 229.00p 223.66p 229.00p 39678
17/03/2016 227.00p 229.00p 225.24p 228.00p 71881
16/03/2016 227.00p 229.00p 222.28p 227.38p 61515
15/03/2016 222.28p 225.25p 222.28p 224.38p 6706
14/03/2016 221.00p 225.48p 221.00p 222.00p 13428
11/03/2016 226.50p 228.00p 221.00p 228.00p 5348
10/03/2016 228.00p 228.00p 222.27p 225.00p 15665
09/03/2016 228.00p 228.00p 222.10p 228.00p 20381
08/03/2016 228.00p 228.00p 221.00p 227.75p 49935
07/03/2016 223.00p 225.05p 221.00p 221.50p 15861
04/03/2016 221.00p 224.85p 220.50p 220.50p 76253
03/03/2016 221.00p 225.00p 221.00p 225.00p 30048
02/03/2016 222.00p 223.36p 222.00p 222.00p 10461
01/03/2016 222.00p 225.00p 217.25p 222.50p 83300
29/02/2016 217.00p 218.25p 214.50p 217.00p 26990
26/02/2016 217.25p 222.00p 217.25p 221.00p 9389
25/02/2016 216.00p 216.07p 216.00p 216.00p 6318
24/02/2016 223.00p 223.00p 215.00p 215.50p 9408
23/02/2016 217.96p 217.96p 215.00p 217.75p 9706
22/02/2016 215.25p 221.00p 214.44p 215.00p 8202
19/02/2016 215.00p 222.50p 215.00p 218.88p 11966
18/02/2016 215.00p 215.04p 215.00p 215.00p 3831
17/02/2016 216.00p 221.05p 215.50p 215.50p 35202
16/02/2016 220.00p 220.00p 215.59p 217.62p 9550
15/02/2016 223.00p 223.00p 215.95p 217.62p 3457
12/02/2016 223.00p 223.00p 214.00p 214.00p 6862
11/02/2016 216.00p 222.75p 216.00p 219.50p 1206
10/02/2016 221.25p 222.50p 218.00p 222.50p 4984
09/02/2016 218.00p 224.00p 218.00p 218.00p 2248
08/02/2016 222.02p 225.00p 222.02p 224.00p 4108
05/02/2016 221.00p 223.38p 221.00p 223.38p 3487
04/02/2016 223.00p 224.38p 223.00p 224.38p 17012
03/02/2016 230.00p 230.00p 222.00p 222.00p 14137
02/02/2016 229.12p 229.12p 221.50p 223.25p 4344
01/02/2016 222.50p 227.52p 221.50p 221.50p 18986
29/01/2016 229.00p 229.00p 222.50p 222.50p 12579
28/01/2016 226.75p 226.75p 221.45p 223.00p 24011
27/01/2016 224.00p 224.00p 221.00p 222.00p 2671
26/01/2016 222.00p 225.25p 221.00p 222.75p 32226
25/01/2016 224.00p 227.50p 223.61p 227.50p 12787
22/01/2016 224.00p 228.38p 224.00p 228.38p 14181
21/01/2016 224.00p 228.63p 224.00p 228.63p 28857
20/01/2016 227.00p 228.00p 224.00p 228.00p 24557
19/01/2016 230.00p 232.25p 230.00p 231.87p 7815
18/01/2016 230.00p 230.25p 230.00p 230.00p 7671
15/01/2016 234.00p 236.10p 230.00p 230.25p 34184
14/01/2016 238.00p 238.00p 234.00p 234.00p 31458
13/01/2016 238.00p 238.58p 238.00p 238.25p 16394
12/01/2016 239.75p 241.95p 237.55p 238.75p 22731
11/01/2016 240.25p 241.73p 237.98p 240.25p 7996
08/01/2016 236.56p 242.00p 236.56p 239.88p 41320
07/01/2016 238.25p 240.56p 237.52p 238.25p 23802
06/01/2016 238.00p 244.00p 238.00p 238.00p 21695
05/01/2016 244.00p 244.00p 237.24p 240.88p 3378
04/01/2016 242.25p 244.00p 237.18p 241.50p 15236
31/12/2015 246.50p 248.00p 244.70p 247.25p 7099
30/12/2015 246.00p 248.50p 244.13p 248.50p 3624
29/12/2015 250.75p 250.75p 243.25p 247.87p 20404
24/12/2015 250.75p 250.75p 242.00p 246.37p 1871
23/12/2015 243.00p 248.00p 242.00p 243.00p 28918
22/12/2015 247.25p 247.25p 244.25p 247.25p 5729
21/12/2015 242.50p 250.75p 242.50p 246.88p 820
18/12/2015 243.25p 247.75p 243.00p 247.75p 14090
17/12/2015 244.25p 244.44p 242.50p 242.75p 21309
16/12/2015 246.00p 246.00p 243.00p 243.00p 2870
15/12/2015 245.00p 245.00p 242.50p 244.25p 57039
14/12/2015 244.50p 247.38p 244.00p 247.38p 11031
11/12/2015 246.25p 247.00p 244.00p 247.00p 16485
10/12/2015 249.75p 249.75p 246.41p 246.88p 6508
09/12/2015 250.00p 250.00p 246.00p 249.00p 10771
08/12/2015 247.50p 249.41p 247.00p 248.87p 22447
07/12/2015 249.00p 252.75p 247.00p 247.25p 22537
04/12/2015 248.75p 248.75p 248.00p 248.00p 7
03/12/2015 249.83p 250.94p 248.00p 248.00p 12594
02/12/2015 249.17p 249.25p 247.50p 249.25p 11744
01/12/2015 251.25p 251.50p 247.50p 247.50p 44568
30/11/2015 247.50p 247.50p 246.50p 247.00p 23160
27/11/2015 247.25p 252.00p 246.75p 247.87p 73511
26/11/2015 248.25p 248.62p 246.50p 248.62p 26173
25/11/2015 246.75p 248.62p 246.75p 248.62p 20920
24/11/2015 247.00p 251.13p 245.00p 248.38p 57482
23/11/2015 248.50p 249.75p 248.00p 248.00p 9990
20/11/2015 248.50p 250.87p 248.25p 250.87p 14245
19/11/2015 248.50p 252.00p 248.00p 252.00p 18456
18/11/2015 249.00p 249.60p 248.25p 249.00p 17171
17/11/2015 254.00p 254.00p 249.00p 250.50p 6440
16/11/2015 249.00p 251.00p 248.00p 250.50p 22337
13/11/2015 253.50p 254.25p 251.35p 251.62p 20462
12/11/2015 253.67p 254.75p 253.57p 254.75p 5430
11/11/2015 254.22p 257.25p 252.50p 257.25p 18191
10/11/2015 255.00p 256.37p 253.95p 256.25p 18359
09/11/2015 265.00p 265.00p 260.37p 260.37p 720
06/11/2015 258.50p 260.50p 258.50p 260.50p 6165
05/11/2015 260.12p 261.63p 258.50p 261.63p 11454
04/11/2015 260.12p 261.63p 259.00p 261.63p 1038
03/11/2015 259.47p 260.88p 258.50p 260.75p 23535
02/11/2015 259.61p 260.88p 258.55p 260.88p 10470
30/10/2015 260.77p 261.75p 258.56p 260.63p 6698
29/10/2015 263.00p 263.00p 260.00p 261.75p 1691
28/10/2015 260.00p 260.25p 260.00p 260.25p 25281
27/10/2015 261.50p 261.50p 256.00p 256.00p 13735
26/10/2015 262.75p 262.75p 256.00p 256.25p 3147
23/10/2015 262.00p 259.12p 258.87p 259.12p 0
22/10/2015 262.00p 262.00p 255.00p 258.87p 13151
21/10/2015 256.00p 258.34p 256.00p 257.50p 17878
20/10/2015 261.00p 261.00p 255.00p 256.00p 8262
19/10/2015 257.82p 257.87p 257.82p 257.87p 152
16/10/2015 258.50p 258.50p 255.00p 256.50p 11044
15/10/2015 259.25p 259.25p 255.00p 258.00p 6100
14/10/2015 258.00p 258.00p 255.00p 257.38p 17454
13/10/2015 258.75p 259.50p 258.75p 259.50p 2105
12/10/2015 259.00p 261.06p 259.00p 259.00p 5458
09/10/2015 262.00p 262.00p 259.00p 260.50p 11359
08/10/2015 259.00p 263.63p 259.00p 263.25p 22178
07/10/2015 263.20p 263.88p 260.07p 263.63p 11193
06/10/2015 260.25p 263.88p 260.00p 263.88p 15731
05/10/2015 264.75p 266.50p 263.37p 266.00p 1489
02/10/2015 260.00p 262.09p 260.00p 261.37p 3309
01/10/2015 264.75p 264.75p 261.07p 262.12p 3358
30/09/2015 265.00p 265.00p 259.00p 264.75p 4091
29/09/2015 260.10p 260.50p 256.70p 260.50p 3152
28/09/2015 261.25p 264.75p 260.75p 264.75p 15421
25/09/2015 261.80p 267.00p 260.00p 265.00p 16724
24/09/2015 260.00p 260.07p 260.00p 260.00p 843
23/09/2015 260.00p 267.65p 260.00p 260.00p 39
22/09/2015 262.75p 262.75p 262.75p 262.75p 442
21/09/2015 263.25p 267.47p 263.00p 263.00p 284
18/09/2015 268.25p 269.00p 260.08p 269.00p 2617
17/09/2015 269.00p 269.00p 264.00p 269.00p 3236
16/09/2015 262.34p 264.00p 261.05p 264.00p 30001
15/09/2015 266.75p 266.75p 261.75p 263.25p 5157
14/09/2015 262.00p 267.50p 262.00p 264.50p 6193
11/09/2015 267.83p 267.92p 261.63p 264.37p 29514
10/09/2015 264.25p 266.96p 261.00p 261.00p 14058
09/09/2015 268.00p 268.00p 262.03p 264.75p 13025
08/09/2015 260.00p 262.00p 257.25p 260.50p 25866
07/09/2015 257.00p 259.00p 256.40p 257.00p 30349
04/09/2015 257.00p 258.00p 257.00p 257.00p 1890
03/09/2015 259.00p 259.97p 256.00p 258.00p 22357
02/09/2015 256.00p 259.25p 256.00p 259.25p 2617
01/09/2015 258.50p 258.96p 255.50p 255.50p 16709
28/08/2015 259.00p 259.00p 257.89p 258.12p 4635
27/08/2015 259.00p 259.00p 256.00p 257.50p 5383
26/08/2015 255.00p 256.00p 254.25p 256.00p 2168
25/08/2015 255.05p 257.87p 249.50p 254.25p 14164
24/08/2015 255.00p 257.14p 249.50p 249.50p 32097
21/08/2015 270.00p 270.31p 262.00p 267.75p 37390
20/08/2015 267.25p 268.53p 267.00p 267.88p 5434
19/08/2015 274.00p 274.26p 267.75p 270.75p 27218
18/08/2015 274.26p 274.26p 270.00p 273.75p 18621
17/08/2015 275.20p 276.90p 272.19p 273.87p 3459
14/08/2015 272.00p 277.00p 270.50p 272.50p 37341
13/08/2015 272.00p 275.00p 271.00p 271.00p 13890
12/08/2015 275.00p 275.00p 270.25p 270.50p 14065
11/08/2015 273.00p 276.06p 272.00p 274.62p 34203
10/08/2015 275.00p 275.62p 274.00p 274.75p 25866
07/08/2015 277.50p 277.50p 275.00p 275.75p 11562
06/08/2015 277.87p 277.87p 275.50p 276.62p 4864
05/08/2015 278.00p 278.00p 275.50p 275.50p 17338
04/08/2015 278.00p 278.00p 275.30p 277.00p 12816
03/08/2015 278.00p 278.00p 276.50p 278.00p 3907
31/07/2015 278.00p 278.00p 275.30p 278.00p 56145
30/07/2015 276.65p 277.50p 275.52p 276.50p 9664
29/07/2015 278.00p 279.00p 274.25p 276.00p 24370
28/07/2015 278.00p 278.02p 275.00p 275.00p 27979
27/07/2015 277.00p 277.50p 275.42p 277.00p 9872
24/07/2015 277.75p 282.32p 277.00p 277.50p 190749
23/07/2015 282.00p 282.00p 276.00p 282.00p 22131
22/07/2015 283.00p 283.00p 277.00p 283.00p 23138
21/07/2015 283.00p 283.00p 277.00p 283.00p 21680
20/07/2015 280.00p 282.75p 277.00p 277.00p 114699
17/07/2015 279.00p 283.00p 275.90p 283.00p 19546
16/07/2015 277.25p 279.00p 275.22p 279.00p 20485
15/07/2015 274.25p 278.27p 274.25p 276.00p 29776
14/07/2015 276.50p 277.95p 274.00p 276.50p 53171
13/07/2015 274.00p 277.12p 274.00p 274.00p 13028
10/07/2015 273.00p 280.00p 273.00p 273.00p 6854
09/07/2015 274.25p 279.75p 272.00p 272.00p 21434
08/07/2015 274.00p 276.00p 274.00p 274.00p 8998
07/07/2015 275.25p 278.81p 274.00p 274.00p 16178
06/07/2015 276.00p 280.00p 275.00p 280.00p 19274
03/07/2015 280.00p 280.00p 276.94p 280.00p 1260
02/07/2015 279.50p 280.00p 276.50p 280.00p 7254
01/07/2015 276.00p 280.00p 275.10p 276.50p 19226
30/06/2015 271.50p 278.00p 270.00p 271.00p 5772
29/06/2015 275.00p 278.00p 273.00p 275.38p 29466
26/06/2015 279.00p 281.00p 277.00p 279.00p 29158
25/06/2015 277.00p 279.50p 275.68p 278.38p 17365
24/06/2015 275.25p 279.00p 275.00p 277.87p 14682
23/06/2015 278.00p 280.00p 275.52p 280.00p 8278
22/06/2015 277.75p 278.50p 276.00p 278.50p 10575
19/06/2015 276.75p 282.50p 269.00p 282.50p 30858
18/06/2015 273.50p 273.75p 271.00p 271.50p 4319
17/06/2015 276.75p 278.00p 271.00p 278.00p 23063
16/06/2015 276.00p 276.75p 270.25p 270.25p 14398
15/06/2015 270.25p 273.39p 270.00p 270.00p 8576
12/06/2015 272.00p 273.04p 271.00p 271.00p 5793
11/06/2015 271.25p 274.00p 271.25p 271.75p 4994

*Close Price adjusted for both dividends and splits