1. Share Prices

  2. Artemis Alpha Trust PLC (ATS)

364.00p-2.00 (-0.55%)02 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Artemis Alpha Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 2024366.00p368.00p357.11p364.00p8,912
Jul 1, 2024362.00p366.00p356.60p366.00p13,072
Jun 28, 2024362.00p372.00p362.00p366.00p6,389
Jun 27, 2024370.00p372.00p364.00p364.00p22,794
Jun 26, 2024364.07p372.00p364.07p368.00p2,666
Jun 25, 2024370.00p371.90p364.00p368.00p9,780
Jun 24, 2024370.00p374.00p365.17p370.00p8,641
Jun 21, 2024368.00p372.00p368.00p368.00p2,406
Jun 20, 2024366.00p376.00p366.00p367.00p12,716
Jun 19, 2024368.00p376.00p365.58p370.00p101,293
Jun 18, 2024378.00p378.00p368.00p372.00p22,516
Jun 17, 2024376.00p376.00p368.07p373.00p7,156
Jun 14, 2024374.50p374.50p367.95p372.00p3,516
Jun 13, 2024374.50p374.50p374.50p372.00p211
Jun 12, 2024378.00p378.00p368.00p378.00p11,520
Jun 11, 2024368.00p378.00p368.00p378.00p24,611
Jun 10, 2024369.70p378.00p369.70p372.00p1,890
Jun 7, 2024368.00p378.00p366.00p378.00p4,347
Jun 6, 2024369.70p378.00p368.00p373.00p7,218
Jun 5, 2024374.00p376.00p366.85p373.00p6,537
Jun 4, 2024378.00p378.00p368.00p378.00p441
Jun 3, 2024376.00p376.00p366.00p371.00p6,137
May 31, 2024376.00p376.00p366.96p376.00p3,855
May 30, 2024372.00p372.32p364.00p364.00p2,955
May 29, 2024370.00p373.90p366.44p367.00p3,286
May 28, 2024373.50p373.90p367.10p371.00p426
May 24, 2024372.00p376.00p364.00p364.00p10,019
May 23, 2024370.00p374.00p364.66p374.00p41,838
May 22, 2024364.00p370.00p364.00p367.00p12,656
May 21, 2024364.00p372.10p364.00p370.00p10,013
May 20, 2024366.10p374.00p365.68p369.00p33,771
May 17, 2024362.00p371.50p362.00p362.00p29,165
May 16, 2024364.00p369.00p364.00p364.00p100,004
May 15, 2024370.00p370.48p364.12p370.00p16,249
May 14, 2024358.00p372.00p356.94p368.00p25,862
May 13, 2024354.80p364.27p350.00p356.00p464,300
May 10, 2024360.10p362.00p351.88p357.00p16,097
May 9, 2024362.00p362.00p350.00p357.00p28,521
May 8, 2024362.00p362.00p355.80p357.00p15,328
May 7, 2024358.00p362.00p351.98p356.00p32,009
May 3, 2024354.00p358.00p354.00p353.00p3,273
May 2, 2024354.00p354.00p351.00p352.00p210
May 1, 2024354.00p354.10p347.20p351.00p6,138
Apr 30, 2024346.00p354.10p346.00p351.00p6,001
Apr 29, 2024352.00p354.10p346.00p346.00p11,853
Apr 26, 2024352.00p352.00p347.10p352.00p16,077
Apr 25, 2024354.00p354.00p347.57p352.00p940
Apr 24, 2024346.00p354.10p346.00p346.00p19,803
Apr 23, 2024354.10p354.10p347.10p351.00p16,101
Apr 22, 2024350.00p354.00p344.80p350.00p99,567
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.