livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Artemis Alpha Trust Sub Shs - (ATSS) share price history


Artemis Alpha Trust Sub Shs share priceATSS share price tradesATSS Fundamentals watchlistADD to watchlist
Artemis Alpha Trust Sub Shs - (ATSS) share price history
Date Open High Low Close Volume
04/12/2017 0.15 0.15 0.11 0.15 45
01/12/2017 0.18 0.18 0.10 0.15 158,576
30/11/2017 0.18 0.18 0.18 0.18 0
29/11/2017 0.63 0.63 0.15 0.18 513,873
28/11/2017 0.63 0.63 0.63 0.63 0
27/11/2017 0.63 0.63 0.50 0.63 75,000
24/11/2017 0.63 0.63 0.50 0.63 1,143
23/11/2017 0.75 0.75 0.60 0.63 98,995
22/11/2017 0.75 0.75 0.60 0.75 235
21/11/2017 1.00 1.00 0.75 0.75 0
17/11/2017 1.00 1.00 1.00 1.00 0
16/11/2017 1.00 1.00 0.51 1.00 177
15/11/2017 1.00 1.00 1.00 1.00 0
14/11/2017 1.00 1.00 1.00 1.00 0
13/11/2017 1.00 1.00 1.00 1.00 0
10/11/2017 1.00 1.00 1.00 1.00 0
09/11/2017 1.00 1.00 1.00 1.00 0
08/11/2017 1.00 1.00 1.00 1.00 0
07/11/2017 1.00 1.00 1.00 1.00 0
06/11/2017 1.00 1.00 1.00 1.00 0
03/11/2017 1.00 1.00 1.00 1.00 0
02/11/2017 1.00 1.00 1.00 1.00 0
01/11/2017 1.25 1.25 0.80 1.00 803
31/10/2017 1.25 1.25 1.25 1.25 0
30/10/2017 2.00 2.00 1.25 1.25 0
27/10/2017 1.25 1.25 1.25 1.25 0
26/10/2017 1.25 1.25 1.25 1.25 0
25/10/2017 1.25 1.25 1.25 1.25 0
24/10/2017 1.50 1.50 1.05 1.25 50,000
23/10/2017 1.50 1.50 1.50 1.50 0

Artemis Alpha Trust Sub Shs - (ATSS) 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