Share Name Share Symbol Market Type Share ISIN Share Description
Artemis Alpha Trust Plc 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
  10.00 2.96% 348.00 341.00 348.00 348.00 340.00 345.00 49,737 16:28:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 3.3 2.8 6.4 54.0 142

Artemis Alpha (ATS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 Jan 2020348.0010.002.96%340.00348.0029,737
16 Jan 2020338.00-2.00-0.59%338.00346.0053,652
15 Jan 2020340.000.000.0%339.00340.00520,397
14 Jan 2020340.00-2.00-0.58%339.00342.0022,561
13 Jan 2020342.000.000.0%342.00342.0034,905
10 Jan 2020342.000.000.0%342.00342.0023,741
09 Jan 2020342.000.500.15%340.00342.0035,209
08 Jan 2020341.50-0.50-0.15%341.50341.5048,313
07 Jan 2020342.000.500.15%342.00345.0050,860
06 Jan 2020341.500.000.0%341.50341.5022,644
03 Jan 2020341.50-4.50-1.3%341.50341.5020,877
02 Jan 2020346.000.000.0%346.00346.0024,843
31 Dec 2019346.006.001.76%346.00346.0030,819
30 Dec 2019340.006.001.8%340.00340.0096,161
27 Dec 2019334.00-6.00-1.76%334.00336.0012,767
24 Dec 2019340.002.000.59%340.00340.0019,623
23 Dec 2019338.00-10.00-2.87%338.00345.0026,611
20 Dec 2019348.009.502.81%345.00348.0035,086
19 Dec 2019338.50-4.50-1.31%335.00343.00275,628
18 Dec 2019343.007.002.08%343.00343.0043,196
Download more Artemis Alpha Trust Plc Historical Data

Artemis Alpha Trust Plc (ATS) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week342.00348.00338.00340.02131,0516.001.75%
1 Month345.00348.00334.00340.7563,4753.000.87%
3 Months290.00348.00290.00327.4661,41058.0020.0%
6 Months285.50348.00266.00307.3046,57262.5021.89%
1 Year274.00348.00266.00295.9545,83574.0027.01%
3 Years273.25358.00257.00301.1234,68774.7527.36%
5 Years286.00358.00205.00287.3128,58162.0021.68%
Your Recent History
LSE
ATS
Artemis Al..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200118 15:35:35