Dark

ATS
ARTEMIS ALPHA TRUST PLC
stock LSE

Inactive

Aug 2, 2024

376.00GBP-1.571%(-6.00)29,682

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	378.0000	378.0000	376.0000	376.0000	-1.571%	29,682	0.000%
2024-08-01	382.0000	382.0000	382.0000	382.0000	+1.596%	2,258	-1.571%
2024-07-31	376.0000	376.0000	376.0000	376.0000	+1.075%	14,188	0.000%
2024-07-30	386.0000	386.0000	372.0000	372.0000	0.000%	677	+1.075%
2024-07-29	384.0000	384.0000	372.0000	372.0000	0.000%	3,649	+1.075%
2024-07-26	372.0000	372.0000	372.0000	372.0000	-2.105%	16,974	+1.075%
2024-07-25	380.0000	380.0000	380.0000	380.0000	+2.151%	2,401	-1.053%
2024-07-24	372.0000	372.0000	372.0000	372.0000	+0.541%	2	+1.075%
2024-07-23	370.0000	370.0000	370.0000	370.0000	-1.596%	628	+1.622%
2024-07-22	376.0000	376.0000	376.0000	376.0000	0.000%	5,235	0.000%
2024-07-19	376.0000	376.0000	376.0000	376.0000	-3.590%	446	0.000%
2024-07-18	376.0000	390.0000	376.0000	390.0000	+5.978%	12,264	-3.590%
2024-07-17	368.0000	368.0000	368.0000	368.0000	-1.604%	33,774	+2.174%
2024-07-16	372.0000	374.0000	372.0000	374.0000	+3.315%	18,555	+0.535%
2024-07-15	362.0000	362.0000	362.0000	362.0000	-1.093%	10,758	+3.867%
2024-07-10	376.0000	376.0000	366.0000	366.0000	-0.543%	5,725	+2.732%
2024-07-09	376.0000	376.0000	368.0000	368.0000	0.000%	4,562	+2.174%
2024-07-08	368.0000	368.0000	368.0000	368.0000	-1.604%	114,851	+2.174%
2024-07-05	370.0000	378.0000	370.0000	374.0000	0.000%	10,570	+0.535%
2024-07-04	364.0000	374.0000	364.0000	374.0000	+5.056%	42,906	+0.535%
2024-07-03	366.0000	366.0000	356.0000	356.0000	-2.198%	8,717	+5.618%
2024-07-02	366.0000	366.0000	364.0000	364.0000	-0.546%	8,912	+3.297%
2024-07-01	362.0000	366.0000	362.0000	366.0000	0.000%	13,072	+2.732%
2024-06-28	362.0000	362.0000	362.0000	366.0000	+0.549%	6,389	+2.732%
2024-06-27	370.0000	370.0000	364.0000	364.0000	-1.087%	22,794	+3.297%
2024-06-25	370.0000	370.0000	364.0000	368.0000	-0.541%	9,780	+2.174%
2024-06-24	370.0000	370.0000	370.0000	370.0000	+0.543%	8,641	+1.622%
2024-06-21	368.0000	368.0000	368.0000	368.0000	+0.272%	2,406	+2.174%
2024-06-20	366.0000	370.0000	366.0000	367.0000	-0.811%	12,716	+2.452%
2024-06-19	368.0000	368.0000	368.0000	370.0000	-0.804%	101,293	+1.622%
2024-06-17	376.0000	376.0000	376.0000	373.0000	-1.323%	7,156	+0.804%
2024-06-12	378.0000	378.0000	376.0000	378.0000	0.000%	11,520	-0.529%
2024-06-11	368.0000	378.0000	368.0000	378.0000	0.000%	24,611	-0.529%
2024-06-07	368.0000	378.0000	368.0000	378.0000	+1.340%	4,347	-0.529%
2024-06-05	374.0000	374.0000	374.0000	373.0000	-1.323%	6,537	+0.804%
2024-06-04	378.0000	378.0000	378.0000	378.0000	+1.887%	441	-0.529%
2024-06-03	376.0000	376.0000	376.0000	371.0000	-1.330%	6,137	+1.348%
2024-05-31	376.0000	376.0000	376.0000	376.0000	+3.297%	3,855	0.000%
2024-05-30	372.0000	372.0000	364.0000	364.0000	-0.817%	2,955	+3.297%
2024-05-29	370.0000	370.0000	370.0000	367.0000	+0.824%	3,286	+2.452%
2024-05-24	372.0000	372.0000	364.0000	364.0000	-2.674%	10,019	+3.297%
2024-05-23	370.0000	374.0000	370.0000	374.0000	+1.907%	41,838	+0.535%
2024-05-22	364.0000	364.0000	364.0000	367.0000	-0.811%	12,656	+2.452%
2024-05-21	364.0000	370.0000	364.0000	370.0000	+2.210%	10,013	+1.622%
2024-05-17	362.0000	362.0000	362.0000	362.0000	-0.549%	29,165	+3.867%
2024-05-16	364.0000	364.0000	364.0000	364.0000	-1.622%	100,004	+3.297%
2024-05-15	370.0000	370.0000	370.0000	370.0000	+0.543%	16,249	+1.622%
2024-05-14	358.0000	366.0000	358.0000	368.0000	+3.081%	25,862	+2.174%
2024-05-08	362.0000	362.0000	362.0000	357.0000	+0.281%	15,328	+5.322%
2024-05-07	358.0000	360.0000	358.0000	356.0000	+1.136%	32,009	+5.618%
2024-05-02	354.0000	354.0000	354.0000	352.0000	+0.285%	210	+6.818%
2024-05-01	354.0000	354.0000	354.0000	351.0000	+10,163.158%	6,138	+7.123%
2024-03-22	3.4000	3.4600	3.4000	3.4200	+0.588%	500	+10,894.152%
2024-03-21	3.3400	3.4400	3.3400	3.4000	+3.659%	120,411	+10,958.824%
2024-03-20	3.2900	3.3000	3.2800	3.2800	-0.304%	78,107	+11,363.415%
2024-03-19	3.3500	3.3500	3.2900	3.2900	-2.519%	168,289	+11,328.571%
2024-03-18	3.3850	3.3850	3.3750	3.3750	-0.735%	1,400	+11,040.741%
2024-03-15	3.4200	3.4200	3.4000	3.4000	+1.190%	1,618	+10,958.824%
2024-03-13	3.3600	3.3600	3.3600	3.3600	-0.739%	55,122	+11,090.476%
2024-03-11	3.3800	3.3800	3.3800	3.3850	-1.023%	23,670	+11,007.829%
2024-03-08	3.4200	3.4200	3.4200	3.4200	+0.293%	1,807	+10,894.152%
2024-03-07	3.3850	3.4100	3.3850	3.4100	-0.438%	11	+10,926.393%
2024-03-06	3.4000	3.4000	3.4000	3.4250	+6.037%	110,528	+10,878.102%
2024-03-05	3.2300	3.2300	3.2300	3.2300	-4.720%	1,000	+11,540.867%
2024-03-04	3.3700	3.3900	3.3700	3.3900	+2.108%	1,959	+10,991.445%
2024-02-28	3.3200	3.3200	3.3200	3.3200	-0.896%	12,856	+11,225.301%
2024-02-27	3.3300	3.3800	3.3300	3.3500	0.000%	31,313	+11,123.881%
2024-02-26	3.3300	3.3300	3.3300	3.3500	0.000%	1,185	+11,123.881%
2024-02-23	3.3200	3.3300	3.3200	3.3500	+3.715%	21,416	+11,123.881%
2024-02-21	3.2300	3.2300	3.2300	3.2300	-2.121%	308	+11,540.867%
2024-02-20	3.2800	3.2800	3.2800	3.3000	+2.167%	10,887	+11,293.939%
2024-02-19	3.2300	3.2300	3.2300	3.2300	-1.374%	4,000	+11,540.867%
2024-02-16	3.2700	3.2700	3.2700	3.2750	+0.153%	14,982	+11,380.916%
2024-02-15	3.2700	3.2700	3.2700	3.2700	+1.395%	45,663	+11,398.471%
2024-02-13	3.1900	3.1900	3.1800	3.2250	0.000%	13,385	+11,558.915%
2024-02-07	3.2300	3.2300	3.2300	3.2250	+0.467%	11,971	+11,558.915%
2024-02-06	3.1800	3.1800	3.1800	3.2100	+1.262%	17,406	+11,613.396%
2024-02-02	3.2000	3.2000	3.1700	3.1700	-1.858%	68,884	+11,761.199%
2024-02-01	3.2300	3.2300	3.2300	3.2300	0.000%	2,082	+11,540.867%
2024-01-30	3.2600	3.2600	3.2500	3.2300	+1.572%	12,230	+11,540.867%
2024-01-29	3.2900	3.2900	3.1800	3.1800	-2.454%	7,531	+11,723.899%
2024-01-26	3.2900	3.2900	3.2900	3.2600	+0.929%	13,238	+11,433.742%
2024-01-23	3.2300	3.2300	3.2300	3.2300	+2.215%	5,033	+11,540.867%
2024-01-19	3.1600	3.1600	3.1600	3.1600	-2.167%	113,152	+11,798.734%
2024-01-18	3.2200	3.2300	3.2200	3.2300	0.000%	1,115	+11,540.867%
2024-01-17	3.2300	3.2300	3.2300	3.2300	+0.311%	250	+11,540.867%
2024-01-16	3.2200	3.2200	3.2200	3.2200	-0.923%	1,540	+11,577.019%
2024-01-15	3.2500	3.2500	3.2500	3.2500	-0.763%	298	+11,469.231%
2024-01-10	3.3400	3.3400	3.3400	3.2750	-0.304%	2,885	+11,380.916%
2024-01-09	3.2000	3.2000	3.2000	3.2850	-0.152%	71,388	+11,345.967%
2024-01-08	3.3400	3.3400	3.2900	3.2900	+0.305%	4,830	+11,328.571%
2024-01-05	3.2000	3.2000	3.1700	3.2800	-1.353%	1,226,622	+11,363.415%
2024-01-03	3.3150	3.3450	3.3150	3.3250	0.000%	40	+11,208.271%
2024-01-02	3.3150	3.3250	3.3150	3.3250	+0.605%	3,000	+11,208.271%
2023-12-20	3.2500	3.3050	3.2500	3.3050	+1.692%	729	+11,276.702%
2023-12-19	3.3600	3.3600	3.3600	3.2500	-3.274%	5,098	+11,469.231%
2023-12-18	3.3200	3.3600	3.3200	3.3600	+3.704%	22,424	+11,090.476%
2023-12-15	3.2400	3.2400	3.2400	3.2400	+1.250%	20,596	+11,504.938%
2023-12-14	3.1850	3.2000	3.1850	3.2000	+1.749%	3,000	+11,650.000%
2023-12-06	3.1050	3.1450	3.1050	3.1450	+1.288%	4,650	+11,855.485%
2023-12-05	3.0500	3.1350	3.0500	3.1050	-1.585%	326	+12,009.501%
2023-12-04	3.0900	3.1700	3.0900	3.1550	+2.602%	6,706	+11,817.591%
2023-12-01	3.1300	3.1300	3.1300	3.0750	+1.821%	62,256	+12,127.642%
2023-11-30	3.0100	3.1050	3.0100	3.0200	-2.581%	802	+12,350.331%
2023-11-29	3.1100	3.1100	3.1000	3.1000	+2.649%	38,237	+12,029.032%
2023-11-28	3.0200	3.0200	3.0200	3.0200	+2.373%	19,894	+12,350.331%
2023-11-27	2.9900	3.0000	2.9900	2.9500	-0.169%	1,751	+12,645.763%
2023-11-24	2.9350	2.9550	2.9350	2.9550	+0.340%	1,408	+12,624.196%
2023-11-23	2.9450	2.9450	2.9450	2.9450	0.000%	1,750	+12,667.402%
2023-11-22	2.9250	2.9450	2.9250	2.9450	+0.341%	1,707	+12,667.402%
2023-11-21	2.9250	2.9350	2.9150	2.9350	+0.342%	400	+12,710.903%
2023-11-20	2.9250	2.9250	2.9150	2.9250	-2.500%	9	+12,754.701%
2023-11-17	2.8600	3.0000	2.8600	3.0000	+2.564%	2,222	+12,433.333%
2023-11-16	2.9150	2.9250	2.9150	2.9250	+0.343%	531	+12,754.701%
2023-11-15	2.8200	2.9150	2.8200	2.9150	+1.568%	439	+12,798.799%
2023-11-14	2.7600	2.8700	2.7500	2.8700	+2.500%	13,317	+13,001.045%
2023-11-13	2.7700	2.8000	2.7700	2.8000	+0.539%	4,314	+13,328.571%
2023-11-10	2.7750	2.7850	2.7750	2.7850	+1.273%	1,790	+13,400.898%
2023-11-06	2.8300	2.8300	2.8300	2.7500	-1.786%	34,011	+13,572.727%
2023-11-03	2.7250	2.8000	2.6900	2.8000	+2.190%	841	+13,328.571%
2023-11-01	2.6400	2.6500	2.6400	2.7400	+3.985%	17,880	+13,622.628%
2023-10-31	2.7200	2.7200	2.6000	2.6350	-3.125%	38,170	+14,169.450%
2023-10-30	2.6200	2.7200	2.6200	2.7200	-0.911%	34,095	+13,723.529%
2023-10-26	2.7550	2.7550	2.6300	2.7450	-3.345%	32	+13,597.632%
2023-10-25	2.8400	2.8400	2.8400	2.8400	+1.975%	1,273	+13,139.437%
2023-10-23	2.8000	2.8000	2.7850	2.7850	-0.358%	1,214	+13,400.898%
2023-10-20	2.7800	2.7800	2.7000	2.7950	-1.237%	44,015	+13,352.594%
2023-10-10	2.8300	2.8300	2.8300	2.8300	-0.352%	8,243	+13,186.219%
2023-10-09	2.8400	2.8400	2.8400	2.8400	-6.579%	3,596	+13,139.437%
2023-10-05	3.0400	3.0400	3.0400	3.0400	+5.923%	3,957	+12,268.421%
2023-10-03	2.8700	2.8700	2.8700	2.8700	-3.204%	6,546	+13,001.045%
2023-10-02	2.9550	2.9650	2.8900	2.9650	+0.338%	55	+12,581.282%
2023-09-29	2.9000	2.9000	2.8800	2.9550	-1.005%	7,771	+12,624.196%
2023-09-28	2.9000	2.9000	2.9000	2.9850	+0.845%	647	+12,496.315%
2023-09-26	2.9000	2.9600	2.9000	2.9600	-0.838%	2,815	+12,602.703%
2023-09-25	2.9850	3.0000	2.9750	2.9850	+0.845%	263	+12,496.315%
2023-09-22	2.9600	2.9600	2.9600	2.9600	-0.169%	10,038	+12,602.703%
2023-09-19	2.9500	2.9500	2.8600	2.9650	+2.951%	55,180	+12,581.282%
2023-09-18	2.8800	2.8800	2.8800	2.8800	-0.690%	7,321	+12,955.556%
2023-09-15	3.0100	3.0100	2.9000	2.9000	-4.290%	18,860	+12,865.517%
2023-09-14	2.9750	3.0300	2.9550	3.0300	+2.712%	3,440	+12,309.241%
2023-09-13	2.9200	2.9500	2.9200	2.9500	+0.855%	130	+12,645.763%
2023-09-11	2.9350	2.9650	2.9250	2.9250	-0.510%	275	+12,754.701%
2023-09-08	2.8700	2.9400	2.8700	2.9400	-1.342%	5,084	+12,689.116%
2023-09-07	2.8600	3.0000	2.8600	2.9800	+0.506%	89,504	+12,517.450%
2023-09-06	2.9200	2.9200	2.8600	2.9650	-0.670%	18,763	+12,581.282%
2023-09-05	2.9200	2.9200	2.9200	2.9850	+2.577%	13,923	+12,496.315%
2023-09-01	2.9100	2.9100	2.9100	2.9100	-0.852%	4,467	+12,820.962%
2023-08-23	2.9500	2.9500	2.8900	2.9350	-3.454%	61,263	+12,710.903%
2023-08-22	2.9300	3.0400	2.9300	3.0400	+2.530%	1,196	+12,268.421%
2023-08-18	3.0100	3.0100	3.0100	2.9650	-4.355%	1,001	+12,581.282%
2023-08-15	3.0600	3.0600	3.0500	3.1000	+1.639%	9,333	+12,029.032%
2023-08-14	3.1050	3.1250	3.0500	3.0500	-4.088%	7,340	+12,227.869%
2023-08-04	3.1800	3.1800	3.1800	3.1800	+1.760%	10,935	+11,723.899%
2023-08-02	3.0600	3.1250	3.0600	3.1250	0.000%	12	+11,932.000%
2023-08-01	3.0800	3.1250	3.0800	3.1250	-0.478%	328	+11,932.000%
2023-07-28	3.0200	3.0200	3.0200	3.1400	+1.290%	14,139	+11,874.522%
2023-07-27	3.1000	3.1000	3.1000	3.1000	-0.641%	855	+12,029.032%
2023-07-25	3.1200	3.1200	3.1200	3.1200	-0.478%	12,222	+11,951.282%
2023-07-24	3.0700	3.1350	3.0700	3.1350	+0.481%	3,174	+11,893.620%
2023-07-20	3.1800	3.1800	3.1800	3.1200	-0.795%	14,904	+11,951.282%
2023-07-19	3.1600	3.1700	3.1600	3.1450	+2.443%	196,228	+11,855.485%
2023-07-18	3.0600	3.1200	3.0600	3.0700	-1.445%	71,397	+12,147.557%
2023-07-17	3.0600	3.1150	3.0600	3.1150	+0.646%	12	+11,970.626%
2023-07-13	3.0900	3.0900	3.0900	3.0950	0.000%	4,414	+12,048.627%
2023-07-12	3.0100	3.0100	3.0100	3.0950	-1.118%	28,950	+12,048.627%
2023-07-10	3.1300	3.1300	3.1300	3.1300	+1.459%	12,081	+11,912.780%
2023-07-06	3.0100	3.0100	3.0100	3.0850	-2.373%	8,551	+12,088.006%
2023-07-05	3.1600	3.1600	3.1600	3.1600	+1.771%	10,138	+11,798.734%
2023-07-03	3.1600	3.1600	3.0500	3.1050	+1.803%	9,729	+12,009.501%
2023-06-30	3.0500	3.0500	3.0500	3.0500	-3.785%	35,674	+12,227.869%
2023-06-27	3.0400	3.1700	3.0400	3.1700	+5.667%	2,658	+11,761.199%
2023-06-26	3.0300	3.0500	2.9600	3.0000	-3.382%	98,730	+12,433.333%
2023-06-23	3.1000	3.1000	3.0400	3.1050	-2.512%	15,685	+12,009.501%
2023-06-22	3.1100	3.1100	3.1100	3.1850	-1.087%	4,378	+11,705.338%
2023-06-21	3.2200	3.2200	3.2200	3.2200	-1.227%	4,311	+11,577.019%
2023-06-19	3.2600	3.2600	3.2600	3.2600	+4.823%	638	+11,433.742%
2023-06-16	3.1100	3.1100	3.1100	3.1100	-2.047%	4,859	+11,990.032%
2023-06-13	3.1200	3.1200	3.1100	3.1750	-0.314%	26,639	+11,742.520%
2023-06-09	3.2000	3.2000	3.1850	3.1850	+2.742%	1,347	+11,705.338%
2023-06-05	3.1500	3.1500	3.1000	3.1000	+3.333%	176,879	+12,029.032%
2023-05-26	3.1200	3.1200	3.0000	3.0000	-5.213%	23,548	+12,433.333%
2023-05-25	3.1600	3.1600	3.1600	3.1650	-0.784%	1,085	+11,779.937%
2023-05-24	3.1900	3.1900	3.1900	3.1900	-2.744%	26,330	+11,686.834%
2023-05-23	3.2900	3.2900	3.2200	3.2800	-2.381%	1,000	+11,363.415%
2023-05-19	3.3600	3.3600	3.3600	3.3600	+3.704%	6,245	+11,090.476%
2023-05-18	3.2400	3.2400	3.2400	3.2400	+2.208%	2,003	+11,504.938%
2023-05-16	3.1700	3.1700	3.1700	3.1700	-1.092%	4,730	+11,761.199%
2023-05-12	3.1700	3.1800	3.1500	3.2050	-1.988%	10,598	+11,631.669%
2023-05-09	3.2700	3.2700	3.2700	3.2700	+2.028%	3,993	+11,398.471%
2023-05-05	3.1600	3.1600	3.1600	3.2050	+1.424%	63,714	+11,631.669%
2023-05-04	3.0400	3.1600	3.0400	3.1600	-0.315%	7,487	+11,798.734%
2023-05-03	3.1700	3.1700	3.1700	3.1700	-1.400%	51,355	+11,761.199%
2023-05-02	3.1900	3.1900	3.1900	3.2150	+0.784%	10,049	+11,595.179%
2023-04-28	3.1900	3.1900	3.1900	3.1900	+0.314%	2,351	+11,686.834%
2023-04-24	3.1800	3.1800	3.1800	3.1800	+0.315%	25,855	+11,723.899%
2023-04-21	3.1700	3.1700	3.1700	3.1700	-0.314%	4,805	+11,761.199%
2023-04-19	3.1900	3.1900	3.1700	3.1800	+0.315%	15,466	+11,723.899%
2023-04-18	3.1700	3.1700	3.1700	3.1700	-1.246%	925	+11,761.199%
2023-04-17	3.1800	3.2200	3.1800	3.2100	+1.262%	3,166	+11,613.396%
2023-04-14	3.0800	3.1800	3.0800	3.1700	+0.316%	25,447	+11,761.199%
2023-04-13	3.1300	3.1700	3.1300	3.1600	+1.282%	9,509	+11,798.734%
2023-04-12	3.0900	3.1500	3.0900	3.1200	+1.299%	11,468	+11,951.282%
2023-04-11	3.0600	3.1200	3.0600	3.0800	+1.149%	9,248	+12,107.792%
2023-04-06	3.0400	3.0400	3.0400	3.0450	-0.490%	35,109	+12,248.112%
2023-04-04	3.0700	3.0700	3.0400	3.0600	-0.163%	96,154	+12,187.582%
2023-04-03	3.1000	3.1000	3.0600	3.0650	-2.077%	94,053	+12,167.537%
2023-03-31	3.1000	3.1100	3.1000	3.1300	0.000%	57,702	+11,912.780%
2023-03-30	3.0900	3.1700	3.0700	3.1300	+1.954%	38,073	+11,912.780%
2023-03-29	3.0500	3.0900	3.0500	3.0700	+0.656%	55,472	+12,147.557%
2023-03-28	3.0800	3.1200	3.0600	3.0500	-3.175%	17,579	+12,227.869%
2023-03-27	3.1000	3.1500	3.0900	3.1500	0.000%	15,853	+11,836.508%
2023-03-24	3.1300	3.1500	3.1300	3.1500	0.000%	18,852	+11,836.508%
2023-03-23	3.1800	3.1800	3.1500	3.1500	0.000%	5,931	+11,836.508%
2023-03-22	3.1700	3.1700	3.1500	3.1500	0.000%	1,796	+11,836.508%
2023-03-21	3.1600	3.1600	3.1500	3.1500	+0.159%	72,422	+11,836.508%
2023-03-20	3.1800	3.1800	3.1700	3.1450	-1.101%	25,534	+11,855.485%
2023-03-17	3.1700	3.2200	3.1700	3.1800	+0.157%	22,477	+11,723.899%
2023-03-15	3.1900	3.1900	3.1900	3.1750	-2.308%	6,820	+11,742.520%
2023-03-14	3.2400	3.2400	3.2000	3.2500	-5.386%	75,013	+11,469.231%
2023-03-09	3.3300	3.4300	3.3300	3.4350	+2.385%	8,720	+10,846.143%
2023-03-08	3.3800	3.3900	3.3600	3.3550	-2.471%	17,907	+11,107.154%
2023-03-07	3.3600	3.3600	3.3600	3.4400	+0.585%	45,644	+10,830.233%
2023-03-03	3.4200	3.4200	3.4200	3.4200	+0.885%	16,607	+10,894.152%
2023-03-01	3.3900	3.3900	3.3900	3.3900	+0.296%	37,063	+10,991.445%
2023-02-28	3.3500	3.3500	3.3300	3.3800	-0.734%	17,557	+11,024.260%
2023-02-27	3.4000	3.4100	3.4000	3.4050	+1.642%	16,396	+10,942.584%
2023-02-23	3.3700	3.3700	3.3600	3.3500	-1.903%	81,500	+11,123.881%
2023-02-22	3.3600	3.3600	3.3600	3.4150	+1.637%	7,530	+10,910.249%
2023-02-21	3.3600	3.3600	3.3600	3.3600	-0.592%	1,022	+11,090.476%
2023-02-20	3.4400	3.4400	3.3800	3.3800	-0.588%	43,575	+11,024.260%
2023-02-15	3.4900	3.4900	3.4000	3.4000	-2.299%	1,284	+10,958.824%
2023-02-13	3.5400	3.5400	3.5400	3.4800	-0.571%	12,120	+10,704.598%
2023-02-09	3.5400	3.5400	3.5000	3.5000	-0.285%	14,365	+10,642.857%
2023-02-08	3.5000	3.5400	3.5000	3.5100	+0.429%	37,230	+10,612.251%
2023-02-07	3.4000	3.4300	3.4000	3.4950	-0.285%	20,096	+10,658.226%
2023-02-06	3.5500	3.5500	3.5400	3.5050	+0.574%	3,243	+10,627.532%
2023-02-03	3.3800	3.4300	3.3800	3.4850	-0.429%	8,912	+10,689.096%
2023-02-02	3.4200	3.5500	3.4200	3.5000	+6.061%	37,061	+10,642.857%
2023-02-01	3.1900	3.1900	3.1900	3.3000	+0.610%	8,631	+11,293.939%
2023-01-31	3.2800	3.2800	3.2800	3.2800	-0.606%	5,000	+11,363.415%
2023-01-30	3.3000	3.3000	3.3000	3.3000	-0.151%	9,563	+11,293.939%
2023-01-27	3.3000	3.3000	3.3000	3.3050	+0.152%	25,049	+11,276.702%
2023-01-26	3.3000	3.3000	3.3000	3.3000	+2.804%	55,771	+11,293.939%
2023-01-23	3.2900	3.3200	3.2100	3.2100	-2.134%	9,927	+11,613.396%
2023-01-20	3.2800	3.2800	3.2800	3.2800	+0.923%	6,658	+11,363.415%
2023-01-17	3.1600	3.2500	3.1600	3.2500	+1.721%	30,042	+11,469.231%
2023-01-16	3.1700	3.1700	3.1700	3.1950	+0.789%	9,333	+11,668.388%
2023-01-13	3.1200	3.2100	3.1200	3.1700	+1.603%	27,593	+11,761.199%
2023-01-11	3.0600	3.0900	3.0600	3.1200	+0.645%	25,606	+11,951.282%
2023-01-06	3.1000	3.1000	3.1000	3.1000	+2.990%	53,744	+12,029.032%
2023-01-04	2.9900	3.0300	2.9900	3.0100	-2.273%	266,939	+12,391.694%
2023-01-03	3.0800	3.0800	3.0800	3.0800	+0.326%	4,192	+12,107.792%
2022-12-30	3.1600	3.1600	3.1600	3.0700	-1.445%	242	+12,147.557%
2022-12-22	3.0500	3.0500	3.0500	3.1150	+0.809%	12,274	+11,970.626%
2022-12-20	3.1000	3.1000	3.1000	3.0900	-1.278%	38,521	+12,068.285%
2022-12-16	3.1300	3.1300	3.1300	3.1300	-0.159%	14,200	+11,912.780%
2022-12-13	3.0200	3.0900	3.0200	3.1350	+0.642%	11,022	+11,893.620%
2022-12-09	3.0600	3.0800	3.0600	3.1150	-0.796%	36,762	+11,970.626%
2022-12-06	3.1000	3.1000	3.0800	3.1400	-1.875%	28,372	+11,874.522%
2022-11-30	3.2000	3.2000	3.2000	3.2000	+3.896%	1	+11,650.000%
2022-11-25	3.0100	3.0100	3.0100	3.0800	-0.324%	8,215	+12,107.792%
2022-11-24	2.9700	2.9700	2.9700	3.0900	-2.830%	23,799	+12,068.285%
2022-11-23	3.1800	3.1800	3.1800	3.1800	+2.913%	3,417	+11,723.899%
2022-11-22	3.0900	3.0900	3.0900	3.0900	+1.311%	20	+12,068.285%
2022-11-18	3.0500	3.0500	3.0500	3.0500	0.000%	7,529	+12,227.869%
2022-11-17	3.0800	3.0800	3.0800	3.0500	-4.389%	845,364	+12,227.869%
2022-11-14	3.1900	3.1900	3.1900	3.1900	+4.248%	44,782	+11,686.834%
2022-11-10	3.0600	3.0600	3.0600	3.0600	+3.030%	34,090	+12,187.582%
2022-11-09	2.9900	2.9900	2.9900	2.9700	-0.835%	17,938	+12,559.933%
2022-11-08	2.9000	3.0200	2.9000	2.9950	+1.698%	26,701	+12,454.257%
2022-11-07	2.9200	2.9700	2.9200	2.9450	+3.152%	37,180	+12,667.402%
2022-10-31	2.8500	2.8800	2.8300	2.8550	+1.241%	110,849	+13,069.877%
2022-10-28	2.7500	2.8100	2.7500	2.8200	-0.704%	23,514	+13,233.333%
2022-10-26	2.8300	2.8300	2.8300	2.8400	+0.531%	27,849	+13,139.437%
2022-10-24	2.8800	2.8800	2.8700	2.8250	-2.754%	34,908	+13,209.735%
2022-10-21	2.8800	2.8800	2.8700	2.9050	+1.573%	15,496	+12,843.201%
2022-10-19	2.8600	2.8600	2.8600	2.8600	+0.351%	30,072	+13,046.853%
2022-10-18	2.9500	2.9700	2.8500	2.8500	-0.350%	64,104	+13,092.982%
2022-10-17	2.8300	2.9000	2.8300	2.8600	+1.961%	8,556	+13,046.853%
2022-10-14	2.7900	2.8100	2.7900	2.8050	+3.889%	48,429	+13,304.635%
2022-10-13	2.7200	2.7200	2.7000	2.7000	+1.504%	52,331	+13,825.926%
2022-10-12	2.6600	2.7000	2.6600	2.6600	-0.746%	18,198	+14,035.338%
2022-10-11	2.7300	2.7300	2.6800	2.6800	-1.832%	1,881	+13,929.851%
2022-10-10	2.7300	2.7300	2.7300	2.7300	+1.299%	3,254	+13,672.894%
2022-10-07	2.7900	2.7900	2.6900	2.6950	-1.463%	51,436	+13,851.763%
2022-10-06	2.7100	2.7100	2.7100	2.7350	+1.296%	7,001	+13,647.715%
2022-10-05	2.7000	2.7000	2.7000	2.7000	+2.273%	507	+13,825.926%
2022-10-03	2.7000	2.7000	2.6400	2.6400	+0.763%	13,281	+14,142.424%
2022-09-29	2.7400	2.7400	2.6200	2.6200	-4.727%	30,295	+14,251.145%
2022-09-28	2.7500	2.7500	2.7500	2.7500	-1.434%	55,689	+13,572.727%
2022-09-27	2.8000	2.8000	2.7600	2.7900	-1.413%	9,208	+13,376.703%
2022-09-26	2.8200	2.8500	2.7900	2.8300	0.000%	9,783	+13,186.219%
2022-09-23	2.8800	2.8800	2.8800	2.8300	-1.736%	4,563	+13,186.219%
2022-09-22	2.9500	2.9600	2.8800	2.8800	-2.703%	87,497	+12,955.556%
2022-09-21	2.9100	2.9600	2.8600	2.9600	+1.197%	54,623	+12,602.703%
2022-09-20	2.9200	2.9200	2.9200	2.9250	-0.847%	3,609	+12,754.701%
2022-09-16	2.9300	2.9600	2.9200	2.9500	-0.338%	20,018	+12,645.763%
2022-09-14	2.9700	2.9700	2.9400	2.9600	-2.310%	47,115	+12,602.703%
2022-09-13	3.0000	3.0300	2.9900	3.0300	-2.258%	35,416	+12,309.241%
2022-09-12	3.1000	3.1000	3.1000	3.1000	+1.974%	580	+12,029.032%
2022-09-09	2.9800	3.0400	2.9800	3.0400	+3.051%	39,375	+12,268.421%
2022-09-08	2.9100	2.9500	2.9000	2.9500	-1.667%	24,144	+12,645.763%
2022-09-07	2.9400	2.9800	2.9400	3.0000	+2.041%	28,703	+12,433.333%
2022-09-06	2.9300	2.9300	2.9300	2.9400	+0.341%	8,883	+12,689.116%
2022-09-02	2.9300	2.9300	2.9000	2.9300	-0.509%	10,045	+12,732.765%
2022-09-01	3.0000	3.0000	2.9700	2.9450	-2.805%	2,006	+12,667.402%
2022-08-30	3.0500	3.0500	3.0500	3.0300	-0.329%	5,118	+12,309.241%
2022-08-26	3.0400	3.0400	3.0400	3.0400	-1.777%	2,008	+12,268.421%
2022-08-24	3.0600	3.0600	3.0600	3.0950	+1.475%	25,925	+12,048.627%
2022-08-23	3.0500	3.0500	3.0500	3.0500	-4.389%	24,462	+12,227.869%
2022-08-19	3.1400	3.1600	3.1400	3.1900	-0.313%	18,195	+11,686.834%
2022-08-18	3.1600	3.1600	3.1600	3.2000	-1.538%	16,305	+11,650.000%
2022-08-16	3.1700	3.2500	3.1600	3.2500	+3.011%	19,415	+11,469.231%
2022-08-15	3.2100	3.2100	3.1700	3.1550	+0.799%	53,642	+11,817.591%
2022-08-12	3.1300	3.1300	3.1300	3.1300	-1.572%	802	+11,912.780%
2022-08-11	3.1800	3.1800	3.1800	3.1800	0.000%	6,701	+11,723.899%
2022-08-09	3.1000	3.1000	3.1000	3.1800	+1.597%	50,065	+11,723.899%
2022-08-08	3.1300	3.1300	3.1300	3.1300	-4.281%	10,281	+11,912.780%
2022-08-03	3.2700	3.2700	3.2700	3.2700	+3.155%	6,487	+11,398.471%
2022-08-02	3.2000	3.2000	3.2000	3.1700	-1.553%	821	+11,761.199%
2022-08-01	3.0900	3.0900	3.0900	3.2200	+0.625%	4,444	+11,577.019%
2022-07-29	3.1700	3.2000	3.1700	3.2000	-0.156%	10,025	+11,650.000%
2022-07-27	3.1800	3.1800	3.1800	3.2050	-0.311%	19,200	+11,631.669%
2022-07-25	3.1400	3.2200	3.1400	3.2150	+1.101%	45,340	+11,595.179%
2022-07-22	3.1800	3.1800	3.1800	3.1800	0.000%	910	+11,723.899%
2022-07-21	3.1100	3.1800	3.1100	3.1800	+2.913%	35,986	+11,723.899%
2022-07-20	3.1000	3.1000	3.0700	3.0900	-0.643%	68,175	+12,068.285%
2022-07-19	3.0900	3.1300	3.0900	3.1100	+3.667%	23,292	+11,990.032%
2022-07-15	2.9500	3.0000	2.9500	3.0000	+2.564%	25,046	+12,433.333%
2022-07-14	2.9300	2.9500	2.9300	2.9250	-0.847%	4,393	+12,754.701%
2022-07-13	2.9700	2.9900	2.9500	2.9500	-1.667%	2,258	+12,645.763%
2022-07-12	3.0100	3.0100	3.0000	3.0000	-0.332%	6,036	+12,433.333%
2022-07-11	3.0000	3.0100	2.9500	3.0100	0.000%	44,771	+12,391.694%
2022-07-08	3.0100	3.0100	3.0100	3.0100	-0.660%	14,577	+12,391.694%
2022-07-07	2.9800	3.0600	2.9800	3.0300	-0.980%	19,699	+12,309.241%
2022-07-06	3.0500	3.0600	2.9800	3.0600	+2.685%	4,739	+12,187.582%
2022-07-05	2.9900	2.9900	2.9800	2.9800	-0.832%	7,559	+12,517.450%
2022-07-01	3.0000	3.0200	3.0000	3.0050	+2.560%	41,062	+12,412.479%
2022-06-30	2.9600	2.9600	2.9300	2.9300	-2.170%	4,353	+12,732.765%
2022-06-29	3.0500	3.0500	3.0000	2.9950	-1.480%	26,454	+12,454.257%
2022-06-28	2.9700	3.0400	2.9700	3.0400	+3.051%	101,262	+12,268.421%
2022-06-27	2.9900	2.9900	2.9500	2.9500	-1.993%	48,168	+12,645.763%
2022-06-24	2.9100	3.0400	2.9100	3.0100	+0.669%	43,721	+12,391.694%
2022-06-23	2.9300	2.9900	2.9300	2.9900	-4.473%	11,581	+12,475.251%
2022-06-22	3.1300	3.1300	3.1300	3.1300	+4.682%	6,760	+11,912.780%
2022-06-21	2.9900	2.9900	2.9900	2.9900	-3.393%	2,836	+12,475.251%
2022-06-20	2.9900	2.9900	2.9900	3.0950	+4.915%	3,027	+12,048.627%
2022-06-17	3.0000	3.0000	2.9500	2.9500	-4.065%	54,675	+12,645.763%
2022-06-16	2.9800	2.9800	2.9500	3.0750	-0.966%	6,949	+12,127.642%
2022-06-13	3.1000	3.1000	3.0300	3.1050	-6.051%	10,307	+12,009.501%
2022-06-08	3.2000	3.2400	3.2000	3.3050	0.000%	10,206	+11,276.702%
2022-06-07	3.3700	3.3700	3.2500	3.3050	-0.452%	7,859	+11,276.702%
2022-06-06	3.3700	3.3700	3.2700	3.3200	+1.065%	19,291	+11,225.301%
2022-06-01	3.2300	3.2300	3.2200	3.2850	+1.077%	58,924	+11,345.967%
2022-05-31	3.2500	3.2500	3.2500	3.2500	+0.309%	6,725	+11,469.231%
2022-05-30	3.3000	3.3000	3.2400	3.2400	-0.461%	2,825	+11,504.938%
2022-05-27	3.1000	3.3000	3.1000	3.2550	+3.006%	10,982	+11,451.459%
2022-05-26	3.0000	3.1600	3.0000	3.1600	+6.040%	155,358	+11,798.734%
2022-05-25	3.0300	3.0300	2.9800	2.9800	-0.997%	18,742	+12,517.450%
2022-05-24	3.0400	3.0500	2.9800	3.0100	+0.333%	87,154	+12,391.694%
2022-05-23	3.0400	3.0600	3.0000	3.0000	-1.153%	65,921	+12,433.333%
2022-05-20	3.0300	3.0500	3.0300	3.0350	-3.035%	112,279	+12,288.797%
2022-05-18	3.1200	3.1300	3.1200	3.1300	+1.459%	26,611	+11,912.780%
2022-05-17	3.1000	3.1100	3.0200	3.0850	+0.817%	34,150	+12,088.006%
2022-05-16	3.0900	3.0900	3.0900	3.0600	0.000%	10,071	+12,187.582%
2022-05-13	3.0000	3.0700	3.0000	3.0600	+3.030%	53,277	+12,187.582%
2022-05-12	2.9100	3.0800	2.9100	2.9700	-2.303%	111,495	+12,559.933%
2022-05-11	3.0600	3.0600	3.0400	3.0400	-2.720%	22,501	+12,268.421%
2022-05-10	3.1600	3.1700	3.0500	3.1250	-2.496%	57,389	+11,932.000%

.dark-mode .TrZMB4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TrZMB4{ color: #333333; background-color: white; border: 2px solid #333333; }ATSARTEMIS ALPHA TRUST PLCstock LSE

ATS
ARTEMIS ALPHA TRUST PLC
stock LSE