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
  -0.50p -0.16% 303.50p 300.00p 307.00p - - - 6,066 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 3.3 2.7 6.4 47.8 124.38

Artemis Alpha Trust (ATS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 2018304+4.00+1.33%3013048,750
17 Oct 2018300-3.00-0.99%3003028,922
16 Oct 2018303+8.00+2.71%29430330,435
15 Oct 2018295+1.50+0.51%2932952,980
12 Oct 2018293.5+4.50+1.56%293.5293.524,403
11 Oct 2018289-8.50-2.86%28829228,596
10 Oct 2018297.5-13.50-4.34%294308875,614
09 Oct 2018311+1.00+0.32%31031185,295
08 Oct 20183100.000.00%31031011,342
05 Oct 2018310-3.00-0.96%31031210,787
04 Oct 2018313-4.00-1.26%31231916,037
03 Oct 20183170.000.00%3173206,812
02 Oct 20183170.000.00%31732053,474
01 Oct 2018317+1.50+0.48%3133192,870
28 Sep 2018315.5+2.50+0.80%3133189,248
27 Sep 2018313-3.00-0.95%31231821,636
26 Sep 2018316+1.00+0.32%31431827,751
25 Sep 20183150.000.00%31231717,664
24 Sep 2018315-3.00-0.94%312315275,828
21 Sep 2018318+3.50+1.11%31831840,635
20 Sep 2018314.5-2.00-0.63%31131850,207
19 Sep 2018316.5-1.50-0.47%31531811,393
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 Week293.5304293299.37283k30k15k103.41%
1 Month318320288303.78093k876k78k-14.5-4.56%
3 Months344.5347288315.3028461876k44k-41-11.90%
6 Months320358288330.3421461876k44k-16.5-5.16%
1 Year306.5358288322.8618262876k33k-3-0.98%
3 Years262.75358205285.63297876k23k40.7515.51%
5 Years292.75358205286.05487876k22k10.753.67%
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:41 V: D:20181019 17:26:55