1. Share Prices

  2. Artemis Alpha Trust PLC (ATS)

369.00p-15.00 (-3.91%)19 Nov 2024, 15:44
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
Nov 19, 2024374.00p374.00p368.00p369.00p18,097
Nov 18, 2024378.00p384.00p373.59p384.00p51,112
Nov 15, 2024378.00p381.00p374.00p378.00p4,880
Nov 14, 2024380.00p380.00p373.40p380.00p20,699
Nov 13, 2024376.00p394.00p372.00p372.00p51,037
Nov 12, 2024372.00p394.00p372.00p383.00p17,747
Nov 11, 2024374.20p394.00p372.00p383.00p22,610
Nov 8, 2024372.00p394.00p372.00p376.00p18,030
Nov 7, 2024386.00p387.13p372.00p383.00p7,983
Nov 6, 2024380.00p394.00p369.89p385.00p37,405
Nov 5, 2024366.00p378.00p364.00p370.00p26,028
Nov 4, 2024364.00p376.00p362.02p363.00p431,868
Nov 1, 2024368.00p377.97p364.00p368.00p106,812
Oct 31, 2024376.00p380.75p370.00p375.00p171,876
Oct 30, 2024376.00p386.00p371.15p372.00p310,212
Oct 29, 2024386.00p392.00p378.00p378.00p318,234
Oct 28, 2024384.00p402.00p378.00p378.00p50,293
Oct 25, 2024400.00p402.00p388.48p388.00p16,094
Oct 24, 2024392.00p392.00p392.00p390.00p47,063
Oct 23, 2024398.00p404.00p389.25p392.00p34,083
Oct 22, 2024402.00p404.00p390.00p394.00p128,009
Oct 21, 2024398.00p404.00p396.00p397.00p58,318
Oct 18, 2024398.00p402.64p382.34p401.00p53,722
Oct 17, 2024392.00p398.00p388.00p398.00p78,624
Oct 16, 2024382.52p394.00p382.66p384.00p28,990
Oct 15, 2024392.00p395.30p379.80p383.00p55,770
Oct 14, 2024390.00p402.00p386.00p391.00p19,081
Oct 11, 2024394.00p397.99p388.73p390.00p44,650
Oct 10, 2024396.00p398.39p390.00p392.00p37,200
Oct 9, 2024392.00p396.00p380.56p392.00p159,475
Oct 8, 2024392.00p394.00p381.00p394.00p32,182
Oct 7, 2024382.00p394.00p376.00p388.00p120,751
Oct 4, 2024394.00p394.00p382.50p394.00p19,318
Oct 3, 2024388.00p392.00p382.34p388.00p3,785
Oct 2, 2024392.00p392.00p382.20p392.00p31,145
Oct 1, 2024390.00p392.00p380.50p385.00p36,619
Sep 30, 2024390.00p390.00p381.50p385.00p4,952
Sep 27, 2024390.00p390.00p383.00p384.00p85,291
Sep 26, 2024384.00p392.00p384.00p386.00p59,311
Sep 25, 2024390.00p392.00p382.00p386.00p11,470
Sep 24, 2024392.00p392.00p384.96p388.00p6,923
Sep 23, 2024390.40p392.00p382.22p388.00p23,725
Sep 20, 2024390.00p391.99p379.57p390.00p13,851
Sep 19, 2024386.00p386.00p380.08p386.00p613,749
Sep 18, 2024378.00p387.20p378.00p384.00p12,777
Sep 17, 2024384.00p386.00p374.00p380.00p59,062
Sep 16, 2024386.00p386.00p375.80p386.00p68,853
Sep 13, 2024379.60p384.00p374.00p379.00p42,530
Sep 12, 2024388.00p390.00p376.00p380.00p49,540
Sep 11, 2024380.00p383.76p380.00p382.00p5,002
12345
Showing 1 to 50 of 250

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)