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
14/02/2019 284.00 290.00 284.00 285.00 85,420
13/02/2019 287.00 290.74 287.00 287.00 21,136
12/02/2019 291.25 291.25 288.00 289.00 10,903
11/02/2019 288.00 291.23 285.80 288.50 196,668
08/02/2019 284.00 288.00 283.00 283.00 13,845
07/02/2019 287.17 289.00 284.60 287.00 39,073
06/02/2019 286.00 291.74 285.00 285.00 85,685
05/02/2019 287.00 289.00 286.50 288.50 59,393
04/02/2019 287.00 287.00 285.18 286.00 11,133
01/02/2019 285.00 288.00 281.19 285.50 60,335
31/01/2019 287.00 290.00 286.55 287.00 410,949
30/01/2019 287.00 290.00 285.00 285.00 52,536
29/01/2019 286.00 288.00 281.00 286.50 47,710
28/01/2019 278.00 287.07 278.00 278.00 29,095
25/01/2019 282.34 282.34 280.37 281.50 16,830
24/01/2019 282.50 284.00 279.07 282.50 485,253
23/01/2019 280.00 284.40 278.00 278.00 45,145
22/01/2019 284.00 284.00 282.00 283.50 59,477
21/01/2019 282.00 285.00 279.36 284.00 60,200
18/01/2019 274.00 280.50 272.70 280.50 40,584
17/01/2019 274.00 279.00 272.00 272.00 35,333
16/01/2019 275.00 278.00 271.00 274.50 61,127
15/01/2019 279.00 279.00 277.80 279.00 2,046
14/01/2019 279.00 279.00 272.35 279.00 18,127
11/01/2019 274.00 279.00 272.35 275.50 64,882
10/01/2019 272.00 278.30 272.00 274.50 47,314
09/01/2019 275.00 279.00 275.00 276.50 9,247
08/01/2019 265.00 274.00 260.75 274.00 33,242
07/01/2019 263.00 265.00 262.50 262.50 7,248
04/01/2019 262.00 263.00 258.00 263.00 11,009

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