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
0.00 0.0% 433.00 23:42:57
Open Price Low Price High Price Close Price Previous Close
433.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

ATS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week424.00437.00419.00426.3324,3629.002.12%
1 Month400.00437.00391.00413.4658,02033.008.25%
3 Months432.00437.00390.00415.3443,8641.000.23%
6 Months431.00459.00390.00425.1247,9612.000.46%
1 Year410.00478.00350.00421.5950,95023.005.61%
3 Years274.00478.00206.00346.1048,079159.0058.03%
5 Years280.00478.00206.00334.6140,430153.0054.64%

ATS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Jan 2022 433.00 11.00 2.61% 432.00 437.00 427.00 9,516
15 Jan 2022 422.00 -7.00 -1.63% 431.00 431.00 422.00 19,117
14 Jan 2022 429.00 -1.00 -0.23% 430.00 432.00 426.00 20,500
13 Jan 2022 430.00 8.00 1.9% 426.00 431.00 426.00 35,091
12 Jan 2022 422.00 1.50 0.36% 424.00 426.00 419.00 52,429
11 Jan 2022 420.50 0.50 0.12% 422.00 422.00 420.00 84,188
08 Jan 2022 420.00 8.50 2.07% 417.00 420.00 414.00 89,720
07 Jan 2022 411.50 -3.50 -0.84% 417.00 417.00 409.00 37,683
06 Jan 2022 415.00 8.00 1.97% 402.00 418.00 402.00 342,443
05 Jan 2022 407.00 6.00 1.5% 404.00 414.00 404.00 138,465
01 Jan 2022 401.00 0.00 0.0% 391.00 401.00 391.00 12,903
31 Dec 2021 401.00 0.50 0.12% 401.00 401.00 401.00 1,847
30 Dec 2021 400.50 -2.50 -0.62% 401.00 401.00 399.00 40,290
25 Dec 2021 403.00 3.00 0.75% 403.00 403.00 403.00 32,960
24 Dec 2021 400.00 -5.00 -1.23% 404.00 405.00 400.00 90,128
23 Dec 2021 405.00 5.00 1.25% 404.00 405.00 400.00 3,612
22 Dec 2021 400.00 5.00 1.27% 400.00 401.00 397.00 23,948
21 Dec 2021 395.00 -7.00 -1.74% 404.00 404.00 394.00 24,873
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:20220118 13:36:33