ATS

Artemis Alpha Historical Data - ATS

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Artemis Alpha Trust Plc ATS London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
7.50 2.56% 300.50 01:35:21
Open Price Low Price High Price Close Price Previous Close
300.00 300.00 302.00 300.50 293.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

ATS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week291.00305.00291.00300.4837,2929.503.26%
1 Month337.00337.00291.00307.7221,843-36.50-10.83%
3 Months347.00353.00291.00315.9927,740-46.50-13.4%
6 Months404.00437.00291.00360.1835,439-103.50-25.62%
1 Year430.00459.00291.00399.2840,669-129.50-30.12%
3 Years284.00478.00206.00355.7345,72516.505.81%
5 Years280.00478.00206.00337.7841,55020.507.32%

ATS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Jul 2022 300.50 7.50 2.56% 300.00 302.00 300.00 41,062
01 Jul 2022 293.00 -6.50 -2.17% 296.00 296.00 293.00 4,353
30 Jun 2022 299.50 -4.50 -1.48% 305.00 305.00 299.50 26,454
29 Jun 2022 304.00 9.00 3.05% 297.00 304.00 297.00 88,762
28 Jun 2022 295.00 -6.00 -1.99% 299.00 299.00 295.00 48,168
25 Jun 2022 301.00 2.00 0.67% 291.00 304.00 291.00 18,721
24 Jun 2022 299.00 -14.00 -4.47% 293.00 299.00 293.00 11,581
23 Jun 2022 313.00 14.00 4.68% 313.00 313.00 313.00 6,760
22 Jun 2022 299.00 -10.50 -3.39% 299.00 299.00 299.00 2,836
21 Jun 2022 309.50 14.50 4.92% 299.00 309.50 299.00 3,027
18 Jun 2022 295.00 -12.50 -4.07% 300.00 300.00 295.00 54,675
17 Jun 2022 307.50 -5.50 -1.76% 298.00 307.50 295.00 6,949
16 Jun 2022 313.00 0.00 0.0% 313.00 313.00 313.00 16,835
15 Jun 2022 313.00 2.50 0.81% 313.00 313.00 313.00 8,801
14 Jun 2022 310.50 -14.00 -4.31% 310.00 310.50 303.00 10,307
11 Jun 2022 324.50 6.50 2.04% 311.00 324.50 311.00 57,646
10 Jun 2022 318.00 -12.50 -3.78% 318.00 318.00 318.00 11,790
09 Jun 2022 330.50 0.00 0.0% 320.00 330.50 320.00 10,206
08 Jun 2022 330.50 -1.50 -0.45% 337.00 337.00 325.00 7,859
07 Jun 2022 332.00 3.50 1.07% 337.00 337.00 327.00 19,291
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:20220703 14:57:37