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
24/06/2011 309.00p 309.00p 306.00p 306.00p 11783
23/06/2011 309.00p 313.75p 308.00p 308.38p 19973
22/06/2011 310.50p 311.89p 309.26p 311.25p 4215
21/06/2011 309.26p 310.00p 309.26p 310.00p 1349
20/06/2011 310.25p 314.75p 308.25p 314.75p 21792
17/06/2011 312.64p 318.50p 310.25p 318.50p 11221
16/06/2011 313.75p 318.00p 311.00p 312.12p 12521
15/06/2011 313.00p 317.00p 312.00p 313.50p 31552
14/06/2011 310.25p 316.13p 309.00p 316.13p 0
13/06/2011 310.25p 313.50p 309.00p 311.00p 17527
10/06/2011 310.00p 313.00p 309.00p 311.50p 20277
09/06/2011 310.00p 314.75p 310.00p 312.50p 9197
08/06/2011 310.50p 312.50p 310.35p 312.50p 6864
07/06/2011 311.50p 314.40p 310.00p 313.00p 16710
06/06/2011 313.00p 313.00p 311.75p 311.75p 7614
03/06/2011 310.25p 314.50p 310.00p 310.00p 6007
02/06/2011 310.25p 313.00p 309.00p 310.50p 19930
01/06/2011 313.50p 317.50p 311.88p 317.50p 4696
31/05/2011 316.00p 316.64p 311.76p 315.50p 6090
27/05/2011 311.25p 312.25p 310.00p 310.00p 25741
26/05/2011 314.75p 315.50p 310.90p 313.50p 18096
25/05/2011 314.90p 314.90p 308.00p 308.50p 12799
24/05/2011 314.00p 318.50p 310.00p 314.50p 21904
23/05/2011 318.00p 321.00p 313.00p 313.00p 13478
20/05/2011 324.50p 324.50p 322.00p 323.00p 3270
19/05/2011 325.00p 325.00p 320.97p 323.25p 7756
18/05/2011 323.00p 324.25p 320.00p 320.00p 12719
17/05/2011 323.25p 326.00p 323.00p 324.62p 24110
16/05/2011 327.00p 328.00p 322.86p 328.00p 11864
13/05/2011 324.00p 328.65p 324.00p 325.87p 12578
12/05/2011 324.25p 328.75p 322.25p 325.50p 4711
11/05/2011 328.65p 328.65p 324.00p 326.38p 5000
10/05/2011 324.25p 329.00p 324.25p 329.00p 8482
09/05/2011 327.50p 328.65p 323.35p 325.50p 6610
06/05/2011 327.00p 327.00p 323.00p 326.13p 99077
05/05/2011 326.00p 330.75p 323.25p 327.00p 29992
04/05/2011 330.00p 334.00p 329.63p 329.63p 4250
03/05/2011 335.00p 335.75p 331.10p 332.87p 24809
28/04/2011 334.50p 335.75p 331.10p 332.38p 1854
27/04/2011 335.50p 335.50p 332.00p 332.87p 31295
26/04/2011 335.00p 335.75p 329.00p 333.38p 14003
21/04/2011 335.00p 335.00p 329.00p 332.50p 13428
20/04/2011 332.00p 336.00p 329.51p 336.00p 21458
19/04/2011 331.00p 332.30p 325.50p 331.00p 38771
18/04/2011 334.75p 335.25p 328.75p 330.63p 6879
15/04/2011 329.50p 336.00p 329.50p 336.00p 12126
14/04/2011 334.00p 336.00p 333.50p 336.00p 12163
13/04/2011 332.00p 335.00p 329.00p 329.00p 11471
12/04/2011 331.00p 333.00p 327.00p 329.50p 23244
11/04/2011 332.00p 333.00p 327.51p 333.00p 7130
08/04/2011 332.50p 332.50p 326.00p 328.50p 8105
07/04/2011 331.00p 331.00p 328.50p 328.50p 18110
06/04/2011 330.00p 330.50p 327.75p 327.75p 20797
05/04/2011 330.00p 334.00p 324.00p 326.75p 31958
04/04/2011 327.00p 334.00p 325.50p 330.50p 43988
01/04/2011 331.00p 331.00p 327.00p 330.50p 52657
31/03/2011 327.50p 332.00p 327.00p 327.50p 53615
30/03/2011 333.00p 333.00p 327.30p 330.00p 39081
29/03/2011 325.00p 331.49p 324.51p 326.50p 97555
28/03/2011 328.00p 330.00p 323.00p 330.00p 36590
25/03/2011 324.50p 329.50p 318.53p 329.50p 45115
24/03/2011 320.00p 323.50p 318.00p 320.75p 42843
23/03/2011 320.00p 320.00p 314.50p 320.00p 10962
22/03/2011 321.00p 324.00p 318.00p 318.00p 20476
21/03/2011 314.50p 321.00p 314.50p 318.00p 17974
18/03/2011 319.00p 319.00p 315.25p 315.50p 29943
17/03/2011 310.00p 316.69p 310.00p 313.50p 37453
16/03/2011 316.00p 319.50p 309.00p 310.50p 37073
15/03/2011 329.00p 329.00p 314.00p 317.00p 54642
14/03/2011 328.00p 335.00p 328.00p 335.00p 26666
11/03/2011 330.00p 334.00p 325.97p 331.00p 1170132
10/03/2011 334.00p 339.50p 330.00p 333.00p 80690
09/03/2011 333.00p 337.50p 331.00p 334.50p 20103
08/03/2011 329.00p 332.50p 328.89p 332.50p 22370
07/03/2011 323.00p 329.00p 322.00p 328.00p 57594
04/03/2011 325.00p 329.00p 322.00p 327.00p 34788
03/03/2011 315.50p 323.00p 315.50p 321.25p 36110
02/03/2011 312.00p 317.00p 312.00p 314.75p 46123
01/03/2011 311.00p 318.00p 311.00p 318.00p 11600
28/02/2011 317.00p 317.00p 310.50p 314.00p 5275
25/02/2011 316.00p 316.75p 311.00p 313.50p 13799
24/02/2011 311.15p 314.00p 311.15p 314.00p 4713
23/02/2011 318.00p 318.00p 315.20p 315.50p 1132
22/02/2011 320.00p 320.00p 315.00p 317.88p 10531
21/02/2011 320.65p 323.75p 320.65p 322.50p 2101
18/02/2011 325.00p 330.00p 321.00p 323.00p 64494
17/02/2011 323.50p 329.75p 323.50p 326.38p 47805
16/02/2011 329.75p 329.75p 325.00p 328.50p 44200
15/02/2011 327.85p 328.50p 325.50p 328.50p 32821
14/02/2011 322.50p 328.50p 322.50p 328.50p 12000
11/02/2011 326.30p 326.30p 320.50p 324.50p 1843
10/02/2011 325.00p 326.93p 320.89p 323.50p 16753
09/02/2011 325.00p 326.75p 321.00p 323.75p 11436
08/02/2011 320.75p 327.00p 320.50p 323.75p 9630
07/02/2011 325.00p 326.69p 320.00p 323.75p 26296
04/02/2011 323.50p 324.74p 318.00p 321.00p 20150
03/02/2011 319.00p 325.00p 319.00p 320.50p 30128
02/02/2011 322.00p 326.99p 322.00p 324.00p 23476
01/02/2011 320.00p 321.25p 316.07p 320.50p 15612
31/01/2011 320.00p 320.00p 314.00p 320.00p 25093
28/01/2011 323.00p 323.00p 317.00p 318.50p 31785
27/01/2011 325.00p 325.50p 320.75p 323.00p 53579
26/01/2011 321.00p 324.00p 318.50p 324.00p 18707
25/01/2011 317.25p 320.99p 315.54p 318.00p 20642
24/01/2011 317.00p 317.25p 315.25p 317.25p 140
21/01/2011 314.00p 317.00p 309.20p 317.00p 16853
20/01/2011 308.00p 312.00p 306.00p 309.75p 7243
19/01/2011 314.75p 314.75p 308.25p 311.25p 321531
18/01/2011 314.00p 316.00p 308.00p 311.50p 134771
17/01/2011 312.63p 316.00p 312.63p 315.50p 15975
14/01/2011 317.00p 317.00p 315.50p 315.50p 3539
13/01/2011 316.50p 317.00p 313.51p 315.50p 25753
12/01/2011 314.50p 316.50p 309.01p 314.75p 24230
11/01/2011 312.75p 314.50p 310.25p 310.25p 26688
10/01/2011 315.00p 315.00p 307.14p 310.50p 29964
07/01/2011 315.50p 315.50p 308.14p 311.50p 11004
06/01/2011 312.00p 316.00p 307.00p 308.00p 16610
05/01/2011 306.00p 312.00p 306.00p 312.00p 133802
04/01/2011 309.00p 311.00p 302.89p 311.00p 43716
31/12/2010 304.00p 307.50p 304.00p 304.00p 8319
30/12/2010 307.75p 307.75p 300.98p 304.00p 8563
29/12/2010 307.75p 307.75p 303.75p 303.75p 7680
24/12/2010 304.00p 304.00p 301.00p 304.00p 3248
23/12/2010 305.00p 311.21p 301.01p 304.00p 54103
22/12/2010 307.00p 307.93p 305.00p 305.00p 17274
21/12/2010 309.50p 312.00p 309.25p 309.25p 11337
20/12/2010 311.00p 312.00p 308.73p 310.50p 149155
17/12/2010 308.00p 312.00p 304.00p 312.00p 33745
16/12/2010 303.50p 308.89p 303.50p 308.00p 249484
15/12/2010 309.50p 309.75p 304.47p 307.00p 22017
14/12/2010 309.50p 310.00p 307.50p 309.50p 9173
13/12/2010 312.00p 312.00p 308.00p 309.50p 127450
10/12/2010 305.00p 310.00p 304.00p 306.50p 19850
09/12/2010 291.50p 300.00p 291.50p 298.50p 15491
08/12/2010 286.00p 292.00p 283.01p 291.50p 46904
07/12/2010 281.00p 286.00p 277.25p 285.00p 22692
06/12/2010 270.00p 278.89p 270.00p 275.25p 12839
03/12/2010 275.50p 278.89p 275.50p 276.00p 12725
02/12/2010 273.50p 278.89p 273.50p 275.50p 8384
01/12/2010 272.75p 275.50p 269.00p 273.50p 10196
30/11/2010 268.25p 273.43p 268.00p 268.00p 8133
29/11/2010 271.00p 274.43p 269.92p 271.00p 3840
26/11/2010 273.00p 274.35p 268.36p 271.00p 16497
25/11/2010 270.50p 273.00p 270.16p 273.00p 32325
24/11/2010 266.00p 270.50p 265.50p 268.75p 26628
23/11/2010 272.75p 273.10p 270.50p 270.50p 1579
22/11/2010 271.75p 277.87p 271.00p 272.75p 6979
19/11/2010 273.75p 273.75p 269.25p 271.75p 20570
18/11/2010 268.50p 272.75p 268.50p 271.00p 12603
17/11/2010 265.25p 272.00p 265.25p 268.50p 28445
16/11/2010 267.50p 272.06p 266.50p 266.50p 25167
15/11/2010 270.50p 273.75p 270.00p 271.50p 26206
12/11/2010 272.00p 273.25p 267.00p 270.50p 15200
11/11/2010 266.00p 272.25p 266.00p 270.50p 7000
10/11/2010 272.25p 272.50p 266.00p 266.00p 30505
09/11/2010 271.25p 274.00p 266.90p 274.00p 31601
08/11/2010 269.75p 270.00p 268.25p 268.25p 9010
05/11/2010 266.00p 271.75p 265.00p 269.00p 14722
04/11/2010 266.00p 272.00p 266.00p 269.50p 19700
03/11/2010 264.00p 268.75p 264.00p 264.75p 12665
02/11/2010 266.50p 270.00p 263.25p 265.25p 24924
01/11/2010 269.50p 270.00p 263.50p 266.50p 7596
29/10/2010 265.00p 269.50p 264.00p 269.50p 29087
28/10/2010 266.50p 272.75p 265.00p 269.00p 13790
27/10/2010 270.00p 273.00p 264.00p 266.50p 23825
26/10/2010 270.00p 270.00p 269.00p 270.00p 5130
25/10/2010 270.00p 270.00p 267.00p 267.00p 54972
22/10/2010 268.50p 269.00p 265.25p 268.50p 58048
21/10/2010 270.00p 270.00p 267.50p 268.50p 7657
20/10/2010 265.00p 270.00p 265.00p 270.00p 39052
19/10/2010 268.00p 269.00p 265.00p 267.50p 42177
18/10/2010 266.00p 269.00p 264.75p 268.00p 29418
15/10/2010 267.00p 272.00p 266.50p 270.00p 7959
14/10/2010 266.00p 273.00p 266.00p 269.50p 20225
13/10/2010 264.00p 264.00p 261.75p 263.50p 3000
12/10/2010 260.00p 264.00p 260.00p 264.00p 4508
11/10/2010 264.00p 268.00p 264.00p 265.00p 3823
08/10/2010 268.50p 268.50p 264.00p 264.00p 2000
07/10/2010 264.00p 267.19p 260.21p 264.25p 4919
06/10/2010 262.00p 268.75p 262.00p 264.00p 10456
05/10/2010 259.00p 263.00p 259.00p 263.00p 31674
04/10/2010 258.00p 261.75p 258.00p 258.50p 3881
01/10/2010 257.50p 261.20p 256.00p 258.00p 10555
30/09/2010 258.00p 261.00p 257.50p 257.50p 3000
29/09/2010 257.50p 261.50p 257.50p 258.00p 5203
28/09/2010 254.00p 261.00p 254.00p 257.50p 10443
27/09/2010 254.00p 258.50p 254.00p 258.50p 3500
24/09/2010 246.00p 252.00p 244.00p 252.00p 5223
23/09/2010 248.00p 248.00p 244.50p 244.50p 6216
22/09/2010 250.00p 250.00p 249.52p 250.00p 11857
21/09/2010 248.75p 251.17p 248.50p 249.00p 33786
20/09/2010 249.50p 249.50p 247.00p 248.75p 21500
17/09/2010 249.50p 249.50p 247.00p 249.50p 4135
16/09/2010 249.50p 253.00p 249.50p 249.50p 3531
15/09/2010 246.00p 252.30p 246.00p 249.50p 5120
14/09/2010 253.00p 253.00p 246.00p 246.00p 7425
13/09/2010 248.00p 252.99p 246.70p 249.50p 8633
10/09/2010 246.00p 250.00p 242.00p 248.00p 18085
09/09/2010 240.00p 245.35p 240.00p 240.00p 2917
08/09/2010 243.00p 245.75p 239.75p 242.75p 6141

*Close Price adjusted for both dividends and splits