1. Share Prices

  2. Artemis Alpha Trust PLC (ATS)

351.00p+1.00 (+0.29%)23 Apr 2024, 16:39
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
Apr 23, 2024354.10p354.10p347.10p351.00p16,101
Apr 22, 2024350.00p354.00p344.80p350.00p99,567
Apr 19, 2024348.00p349.06p344.80p349.00p7,172
Apr 18, 2024350.00p354.00p350.00p352.00p732
Apr 17, 2024352.00p352.00p350.74p350.00p24,797
Apr 16, 2024346.00p353.12p346.00p350.00p9,958
Apr 15, 2024350.00p352.16p347.60p352.00p56,480
Apr 12, 2024350.00p356.00p344.00p344.00p17,699
Apr 11, 2024352.00p357.00p352.00p353.00p5,545
Apr 10, 2024360.00p362.00p356.40p355.00p62,258
Apr 9, 2024346.00p360.00p345.60p358.00p34,696
Apr 8, 2024340.00p352.60p333.25p352.00p114,825
Apr 5, 2024340.00p340.00p331.80p335.00p12,887
Apr 4, 2024337.10p337.10p337.10p338.00p8,499
Apr 3, 2024340.00p343.11p337.50p339.00p36,622
Apr 2, 2024344.00p347.90p338.00p343.00p35,438
Mar 28, 2024343.00p346.00p338.00p341.00p31,559
Mar 27, 2024343.00p344.00p337.00p341.50p69,682
Mar 26, 2024343.00p343.00p336.00p340.00p58,829
Mar 25, 2024337.00p340.00p329.49p335.00p27,837
Mar 22, 2024344.00p345.00p337.00p337.00p145,187
Mar 21, 2024334.00p344.00p328.26p340.00p120,411
Mar 20, 2024329.00p334.01p327.00p328.00p78,107
Mar 19, 2024335.00p335.00p329.00p329.00p168,289
Mar 18, 2024337.00p342.00p334.00p334.00p9,968
Mar 15, 2024327.00p345.00p327.00p327.00p74,694
Mar 14, 2024338.00p340.00p336.80p340.00p5,157
Mar 13, 2024336.00p342.65p336.00p336.00p55,122
Mar 12, 2024340.40p341.49p335.90p340.00p30,528
Mar 11, 2024338.00p347.00p336.01p338.50p23,670
Mar 8, 2024338.00p340.00p338.00p342.00p25,349
Mar 7, 2024340.00p340.00p338.00p338.00p136,462
Mar 6, 2024340.00p342.97p338.32p342.50p110,528
Mar 5, 2024341.00p342.00p338.68p339.00p18,097
Mar 4, 2024337.00p341.00p337.00p339.00p1,959
Mar 1, 2024334.45p339.00p333.12p335.50p39,478
Feb 29, 2024337.79p337.79p337.79p335.00p618
Feb 28, 2024332.00p337.80p332.00p332.00p12,856
Feb 27, 2024333.00p338.00p332.75p335.00p31,313
Feb 26, 2024333.00p336.20p333.00p335.00p1,185
Feb 23, 2024332.00p333.00p325.00p335.00p21,416
Feb 22, 2024325.25p330.65p325.25p327.50p20,515
Feb 21, 2024328.00p328.00p326.99p327.50p14,085
Feb 20, 2024328.00p330.92p323.81p330.00p10,887
Feb 19, 2024324.00p330.09p323.80p327.50p15,947
Feb 16, 2024327.00p327.00p323.00p327.50p14,982
Feb 15, 2024327.00p327.00p319.50p327.00p45,663
Feb 14, 2024318.11p323.00p318.11p322.50p403,106
Feb 13, 2024319.00p323.88p318.00p322.50p13,385
Feb 12, 2024330.20p330.20p318.45p323.00p20,298
12345
Showing 1 to 50 of 250

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.