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
18/04/2019 290.00 290.00 286.75 289.00 62,202
17/04/2019 285.00 290.00 284.00 288.50 75,768
16/04/2019 282.00 288.00 282.00 286.50 84,469
15/04/2019 283.00 283.65 280.01 283.50 21,618
12/04/2019 283.00 283.00 280.01 283.00 10,260
11/04/2019 278.00 281.00 277.50 279.00 40,635
10/04/2019 278.00 281.90 277.00 279.50 90,433
09/04/2019 282.15 282.15 278.00 280.00 47,515
08/04/2019 280.50 283.03 278.00 280.50 39,092
04/04/2019 280.00 284.00 280.00 282.00 75,329
03/04/2019 282.00 283.00 278.00 283.00 66,053
02/04/2019 282.00 286.90 280.00 282.50 27,789
01/04/2019 286.13 286.13 282.00 285.00 16,856
29/03/2019 288.00 288.00 281.03 288.00 33,521
28/03/2019 289.00 289.00 281.00 289.00 24,776
27/03/2019 283.00 287.00 281.00 284.00 54,723
26/03/2019 289.00 289.00 283.00 284.00 23,949
25/03/2019 289.00 289.00 284.00 286.50 30,371
22/03/2019 286.00 287.77 285.20 287.00 15,607
21/03/2019 290.00 292.00 286.30 290.00 55,553
20/03/2019 288.00 290.00 284.10 290.00 72,056
19/03/2019 286.00 289.00 280.00 283.00 146,680
18/03/2019 281.00 284.00 280.60 282.50 37,441
15/03/2019 280.00 284.00 280.00 280.00 42,957
14/03/2019 281.00 283.36 278.17 283.00 16,120
13/03/2019 284.00 284.00 277.12 280.50 26,525
12/03/2019 278.00 285.00 277.00 277.00 57,463
11/03/2019 279.00 284.94 279.00 282.00 7,427
08/03/2019 278.04 282.20 278.04 281.50 12,406
07/03/2019 276.00 280.50 276.00 280.50 296,364

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