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
  +0.875p +0.32% 272.00p 270.50p 276.75p 272.00p 272.00p 272.00p 13,168.00 14:31:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 2.5 2.0 4.7 57.5 111.87

Artemis Alpha Trust (ATS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017271.125-2.38-0.87%271.12527227,826
22 Feb 2017273.5-2.50-0.91%273.5273.56,212
21 Feb 2017276+3.00+1.10%27627615,408
20 Feb 20172730.000.00%270.25275.7510,318
17 Feb 2017273+0.50+0.18%27327616,756
16 Feb 2017272.5+0.63+0.23%272.5275.7529,986
15 Feb 2017271.875-0.50-0.18%271.875271.87580,577
14 Feb 2017272.3750.000.00%270272.3759,670
13 Feb 2017272.375+2.38+0.88%270272.37518,949
10 Feb 2017270+2.63+0.98%2702707,497
09 Feb 2017267.375+0.38+0.14%267.375267.37522,707
08 Feb 2017267+2.75+1.04%2672676,847
07 Feb 2017264.25+0.88+0.33%262.2526521,460
06 Feb 2017263.375+0.88+0.33%263.375263.3755,804
03 Feb 2017262.5+0.13+0.05%262.5262.513,576
02 Feb 2017262.375-0.50-0.19%260262.37518,584
01 Feb 2017262.8750.000.00%262.875262.87516,126
31 Jan 2017262.875-1.13-0.43%262.875262.87521,585
30 Jan 20172640.000.00%2632659,639
27 Jan 2017264-1.00-0.38%2642651,188
26 Jan 2017265-4.00-1.49%263269.548,359
25 Jan 2017269-2.00-0.74%26627323,979
24 Jan 2017271-8.50-3.04%27127930,165
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 Week276.00276.000.000.00006k28k15k-4.00-1.45%
1 Month265.00276.000.000.00001k81k18k7.002.64%
3 Months230.00280.750.000.00001k97k20k42.0018.26%
6 Months235.00280.750.000.00005797k20k37.0015.74%
1 Year217.25280.750.000.0000097k20k54.7525.20%
3 Years303.25308.000.000.00000191k19k-31.25-10.31%
5 Years278.00323.750.000.000001M24k-6.00-2.16%
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:31 V: D:20170224 14:56:42