livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Artemis Alpha Trust - (ATS) share price history


Artemis Alpha Trust share priceATS share price tradesATS Fundamentals watchlistADD to watchlist
Artemis Alpha Trust - (ATS) share price history
Date Open High Low Close Volume
01/07/2019 284.00 284.00 282.35 284.00 5,783
27/06/2019 283.16 283.60 280.60 283.00 7,857
26/06/2019 280.00 283.75 280.00 282.00 27,914
25/06/2019 284.00 284.00 280.50 284.00 14,717
24/06/2019 280.00 282.91 279.00 280.00 18,142
21/06/2019 282.00 284.00 279.30 282.00 201,638
20/06/2019 279.00 281.50 277.04 280.50 36,062
19/06/2019 280.75 281.00 276.90 279.00 113,399
18/06/2019 281.00 281.00 275.92 278.50 39,878
17/06/2019 274.00 278.81 274.00 278.00 14,060
14/06/2019 274.37 279.08 274.35 277.00 8,435
13/06/2019 281.00 281.00 274.00 281.00 15,550
12/06/2019 274.00 276.80 273.00 275.50 24,028
11/06/2019 275.00 281.00 275.00 277.50 27,168
10/06/2019 275.00 277.00 275.00 277.00 21,756
07/06/2019 281.00 281.00 275.30 278.00 11,855
06/06/2019 278.60 278.60 275.25 277.50 5,931
05/06/2019 275.00 278.60 275.00 277.50 9,393
04/06/2019 274.05 278.00 274.05 278.00 39,835
03/06/2019 276.81 276.81 274.00 275.50 49,235
31/05/2019 277.00 277.00 273.00 273.00 90,946
30/05/2019 280.00 283.18 275.45 279.00 76,332
29/05/2019 284.00 284.00 280.20 282.00 34,502
28/05/2019 294.00 294.00 284.00 286.00 57,904
24/05/2019 287.00 295.00 287.00 295.00 29,954
23/05/2019 288.00 291.50 288.00 291.50 26,679
22/05/2019 289.49 293.45 289.00 292.50 23,755
21/05/2019 295.00 295.00 290.00 293.00 34,526
20/05/2019 288.00 292.76 287.45 291.50 14,678
17/05/2019 296.00 296.00 287.00 291.50 9,187

Artemis Alpha Trust - (ATS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices