Share Name Share Symbol Market Type Share ISIN Share Description
Artemis Alpha Trust LSE:ATS London Ordinary Share GB0004355946 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -6.00p -2.11% 278.00p 280.00p 283.00p 278.00p 278.00p 278.00p 3,384 12:44:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 3.2 2.7 6.3 44.1 114.12

Artemis Alpha Trust (ATS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jul 2017284-0.38-0.13%282.5286.759,771
25 Jul 2017284.375+1.13+0.40%280286.7531,491
24 Jul 2017283.25-0.13-0.04%280286.7511,130
21 Jul 2017283.375+4.38+1.57%281283.37553,565
20 Jul 2017279-4.13-1.46%279279.2541,781
19 Jul 2017283.125+0.25+0.09%279.2528714,946
18 Jul 2017282.875+0.50+0.18%282.875282.8758,792
17 Jul 2017282.375-0.50-0.18%279282.3758,247
14 Jul 2017282.8750.000.00%279282.8756,905
13 Jul 2017282.875-3.38-1.18%282.875282.8752,334
12 Jul 2017286.25+3.25+1.15%286.25286.252,604
11 Jul 2017283+3.00+1.07%2832832,964
10 Jul 2017280-3.25-1.15%28028027,151
07 Jul 2017283.25-3.75-1.31%280283.2517,122
06 Jul 2017287+3.00+1.06%2802877,827
05 Jul 2017284+1.50+0.53%28428610,132
04 Jul 2017282.5-4.75-1.65%282.5282.52,364
03 Jul 2017287.25+0.25+0.09%280287.7520,133
30 Jun 2017287+2.13+0.75%2802879,850
29 Jun 2017284.875+4.88+1.74%28029016,511
28 Jun 2017280-5.75-2.01%2802805,704
27 Jun 2017285.750.000.00%285.75285.7510,704
Download more Artemis Alpha Trust Historical Data

Artemis Alpha Trust (ATS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week279.25286.75278282.382810k54k30k-1.25-0.45%
1 Month290290278283.10062k54k15k-12-4.14%
3 Months292300.75278286.41814895k14k-14-4.79%
6 Months269.5306260279.894548149k19k8.53.15%
1 Year223306217259.366148149k20k5524.66%
3 Years301306.5205260.80570191k19k-23-7.64%
5 Years273.25323.75205274.516701M23k4.751.74%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20170727 14:53:38