Buy
Sell
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
  -2.50 -0.92% 268.50 261.00 276.00 0.00 0.00 0.00 12,421 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 3.3 2.8 6.4 41.7 110

Artemis Alpha (ATS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 May 2020271.003.001.12%266.00274.0028,019
26 May 2020268.0016.006.35%245.00275.0056,947
22 May 2020252.001.000.4%242.00254.0065,359
21 May 2020251.001.000.4%251.00253.0015,454
20 May 2020250.002.501.01%250.00250.00128,127
19 May 2020247.502.501.02%247.50250.004
18 May 2020245.000.500.2%245.00246.00139,061
15 May 2020244.504.501.88%244.50244.5039,850
14 May 2020240.00-16.00-6.25%235.00248.0047,482
13 May 2020256.00-0.50-0.19%256.00256.00173,552
12 May 2020256.50-1.00-0.39%256.50256.507,968
11 May 2020257.504.501.78%253.00258.0072,208
07 May 2020253.00-1.00-0.39%253.00258.0027,367
06 May 2020254.003.501.4%247.00254.00141,081
05 May 2020250.50-4.50-1.76%250.50255.0095,845
04 May 2020255.007.002.82%255.00255.0019,569
01 May 2020248.00-1.00-0.4%248.00248.0066,628
30 Apr 2020249.00-10.00-3.86%249.00250.0084,023
29 Apr 2020259.006.002.37%247.00259.0057,418
28 Apr 2020253.00-2.00-0.78%248.00260.0023,167
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 Week251.00275.00242.00260.6141,44517.506.97%
1 Month250.00275.00235.00252.1367,14118.507.4%
3 Months298.00298.00206.00246.0651,431-29.50-9.9%
6 Months314.00352.00206.00297.7160,714-45.50-14.49%
1 Year294.00352.00206.00292.3346,027-25.50-8.67%
3 Years289.625358.00206.00298.6238,184-21.13-7.29%
5 Years275.00358.00205.00286.7330,412-6.50-2.36%
ADVFN Advertorial
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:20200528 19:42:35