Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

Artemis SmartGARP Glb EM Eq E Inc GBP (0P0001PKZX.L)

1.1661
+0.0232
+(2.03%)
As of May 2 at 9:00:00 PM GMT+1. Market Open.
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.16611.16611.16611.16611.1661-
Apr 30, 20251.14291.14291.14291.14291.1429-
Apr 29, 20251.13451.13451.13451.13451.1345-
Apr 28, 20251.13301.13301.13301.13301.1330-
Apr 25, 20251.13031.13031.13031.13031.1303-
Apr 24, 20251.12981.12981.12981.12981.1298-
Apr 23, 20251.13511.13511.13511.13511.1351-
Apr 22, 20251.10281.10281.10281.10281.1028-
Apr 17, 20251.10581.10581.10581.10581.1058-
Apr 16, 20251.10021.10021.10021.10021.1002-
Apr 15, 20251.11011.11011.11011.11011.1101-
Apr 14, 20251.10401.10401.10401.10401.1040-
Apr 11, 20251.09411.09411.09411.09411.0941-
Apr 10, 20251.09781.09781.09781.09781.0978-
Apr 9, 20251.06301.06301.06301.06301.0630-
Apr 8, 20251.07981.07981.07981.07981.0798-
Apr 7, 20251.07591.07591.07591.07591.0759-
Apr 3, 20251.14841.14841.14841.14841.1484-
Apr 2, 20251.18901.18901.18901.18901.1890-
Apr 1, 20251.18611.18611.18611.18611.1861-
Mar 31, 20251.17131.17131.17131.17131.1713-
Mar 28, 20251.19101.19101.19101.19101.1910-
Mar 27, 20251.19851.19851.19851.19851.1985-
Mar 26, 20251.20721.20721.20721.20721.2072-
Mar 25, 20251.19901.19901.19901.19901.1990-
Mar 24, 20251.20551.20551.20551.20551.2055-
Mar 21, 20251.19641.19641.19641.19641.1964-
Mar 20, 20251.20121.20121.20121.20121.2012-
Mar 19, 20251.20991.20991.20991.20991.2099-
Mar 18, 20251.21081.21081.21081.21081.2108-
Mar 17, 20251.19191.19191.19191.19191.1919-
Mar 14, 20251.18341.18341.18341.18341.1834-
Mar 13, 20251.16771.16771.16771.16771.1677-
Mar 12, 20251.17321.17321.17321.17321.1732-
Mar 11, 20251.17281.17281.17281.17281.1728-
Mar 10, 20251.17581.17581.17581.17581.1758-
Mar 7, 20251.19381.19381.19381.19381.1938-
Mar 6, 20251.20301.20301.20301.20301.2030-
Mar 5, 20251.18701.18701.18701.18701.1870-
Mar 4, 20251.17241.17241.17241.17241.1724-
Mar 3, 2025 0.051567 Dividend
Mar 3, 20251.18541.18541.18541.18541.1854-
Feb 28, 20251.23741.23741.23741.23741.1858-
Feb 27, 20251.26781.26781.26781.26781.2150-
Feb 26, 20251.27231.27231.27231.27231.2193-
Feb 25, 20251.25961.25961.25961.25961.2071-
Feb 24, 20251.27641.27641.27641.27641.2232-
Feb 21, 20251.28631.28631.28631.28631.2327-
Feb 20, 20251.27971.27971.27971.27971.2264-
Feb 19, 20251.28111.28111.28111.28111.2277-
Feb 18, 20251.27771.27771.27771.27771.2245-
Feb 17, 20251.27021.27021.27021.27021.2173-
Feb 14, 20251.26391.26391.26391.26391.2112-
Feb 13, 20251.26071.26071.26071.26071.2082-
Feb 12, 20251.26991.26991.26991.26991.2170-
Feb 11, 20251.26741.26741.26741.26741.2146-
Feb 10, 20251.27051.27051.27051.27051.2176-
Feb 7, 20251.26671.26671.26671.26671.2139-
Feb 6, 20251.25951.25951.25951.25951.2070-
Feb 5, 20251.23801.23801.23801.23801.1864-
Feb 4, 20251.24961.24961.24961.24961.1975-
Feb 3, 20251.23421.23421.23421.23421.1828-
Jan 24, 20251.24511.24511.24511.24511.1932-
Jan 23, 20251.24891.24891.24891.24891.1969-
Jan 22, 20251.24001.24001.24001.24001.1883-
Jan 21, 20251.24701.24701.24701.24701.1950-
Jan 20, 20251.24561.24561.24561.24561.1937-
Jan 17, 20251.23851.23851.23851.23851.1869-
Jan 16, 20251.23441.23441.23441.23441.1830-
Jan 15, 20251.21491.21491.21491.21491.1643-
Jan 14, 20251.21661.21661.21661.21661.1659-
Jan 13, 20251.20691.20691.20691.20691.1566-
Jan 10, 20251.21111.21111.21111.21111.1606-
Jan 9, 20251.21901.21901.21901.21901.1682-
Jan 8, 20251.21401.21401.21401.21401.1634-
Jan 7, 20251.20731.20731.20731.20731.1570-
Jan 6, 20251.21481.21481.21481.21481.1642-
Jan 3, 20251.21471.21471.21471.21471.1641-
Jan 2, 20251.20851.20851.20851.20851.1581-
Dec 31, 20241.20601.20601.20601.20601.1557-
Dec 30, 20241.20111.20111.20111.20111.1510-
Dec 27, 20241.20971.20971.20971.20971.1593-
Dec 24, 20241.21301.21301.21301.21301.1624-
Dec 23, 20241.20991.20991.20991.20991.1595-
Dec 20, 20241.19871.19871.19871.19871.1487-
Dec 19, 20241.20211.20211.20211.20211.1520-
Dec 18, 20241.20771.20771.20771.20771.1574-
Dec 17, 20241.19891.19891.19891.19891.1489-
Dec 16, 20241.21011.21011.21011.21011.1597-
Dec 13, 20241.21381.21381.21381.21381.1632-
Dec 12, 20241.20821.20821.20821.20821.1578-
Dec 11, 20241.20331.20331.20331.20331.1532-
Dec 10, 20241.19981.19981.19981.19981.1498-
Dec 9, 20241.20701.20701.20701.20701.1567-
Dec 6, 20241.19811.19811.19811.19811.1482-
Dec 5, 20241.19261.19261.19261.19261.1429-
Dec 4, 20241.20261.20261.20261.20261.1525-
Dec 3, 20241.20351.20351.20351.20351.1533-
Dec 2, 20241.18791.18791.18791.18791.1384-
Nov 29, 20241.17801.17801.17801.17801.1289-
Nov 28, 20241.18411.18411.18411.18411.1348-
Nov 27, 20241.19351.19351.19351.19351.1438-
Nov 26, 20241.19581.19581.19581.19581.1460-
Nov 25, 20241.19851.19851.19851.19851.1486-
Nov 22, 20241.19701.19701.19701.19701.1471-
Nov 21, 20241.19191.19191.19191.19191.1422-
Nov 20, 20241.19651.19651.19651.19651.1466-
Nov 19, 20241.19141.19141.19141.19141.1418-
Nov 18, 20241.18851.18851.18851.18851.1390-
Nov 15, 20241.18021.18021.18021.18021.1310-
Nov 14, 20241.18321.18321.18321.18321.1339-
Nov 13, 20241.18541.18541.18541.18541.1360-
Nov 12, 20241.17871.17871.17871.17871.1296-
Nov 11, 20241.19771.19771.19771.19771.1478-
Nov 8, 20241.19561.19561.19561.19561.1458-
Nov 7, 20241.21061.21061.21061.21061.1601-
Nov 6, 20241.20411.20411.20411.20411.1539-
Nov 5, 20241.20251.20251.20251.20251.1524-
Nov 4, 20241.19701.19701.19701.19701.1471-
Nov 1, 20241.19521.19521.19521.19521.1454-
Oct 31, 20241.17771.17771.17771.17771.1286-
Oct 30, 20241.18401.18401.18401.18401.1347-
Oct 29, 20241.20021.20021.20021.20021.1502-
Oct 28, 20241.19711.19711.19711.19711.1472-
Oct 25, 20241.20291.20291.20291.20291.1528-
Oct 24, 20241.19951.19951.19951.19951.1495-
Oct 23, 20241.20551.20551.20551.20551.1553-
Oct 22, 20241.20341.20341.20341.20341.1532-
Oct 21, 20241.20541.20541.20541.20541.1552-
Oct 18, 20241.21441.21441.21441.21441.1638-
Oct 17, 20241.20441.20441.20441.20441.1542-
Oct 16, 20241.20541.20541.20541.20541.1552-
Oct 15, 20241.20491.20491.20491.20491.1547-
Oct 14, 20241.22001.22001.22001.22001.1692-
Oct 10, 20241.20851.20851.20851.20851.1581-
Oct 9, 20241.19821.19821.19821.19821.1483-
Oct 8, 20241.20911.20911.20911.20911.1587-
Oct 7, 20241.24351.24351.24351.24351.1917-
Oct 4, 20241.22231.22231.22231.22231.1714-
Oct 3, 20241.21651.21651.21651.21651.1658-
Oct 2, 20241.22421.22421.22421.22421.1732-
Sep 30, 20241.19981.19981.19981.19981.1498-
Sep 27, 20241.19691.19691.19691.19691.1470-
Sep 26, 20241.19481.19481.19481.19481.1450-
Sep 25, 20241.16651.16651.16651.16651.1179-
Sep 24, 20241.16161.16161.16161.16161.1132-
Sep 23, 20241.13481.13481.13481.13481.0875-
Sep 20, 20241.14181.14181.14181.14181.0942-
Sep 19, 20241.13571.13571.13571.13571.0884-
Sep 17, 20241.13071.13071.13071.13071.0836-
Sep 16, 20241.12901.12901.12901.12901.0820-
Sep 13, 20241.12891.12891.12891.12891.0819-
Sep 12, 20241.12521.12521.12521.12521.0783-
Sep 11, 20241.10751.10751.10751.10751.0613-
Sep 10, 20241.11421.11421.11421.11421.0678-
Sep 9, 20241.11511.11511.11511.11511.0686-
Sep 6, 20241.12221.12221.12221.12221.0754-
Sep 5, 20241.12911.12911.12911.12911.0820-
Sep 4, 20241.12901.12901.12901.12901.0820-
Sep 3, 20241.14551.14551.14551.14551.0978-
Sep 2, 20241.14911.14911.14911.14911.1012-
Aug 30, 20241.15391.15391.15391.15391.1058-
Aug 29, 20241.14961.14961.14961.14961.1017-
Aug 28, 20241.14991.14991.14991.14991.1020-
Aug 27, 20241.15321.15321.15321.15321.1051-
Aug 23, 20241.15791.15791.15791.15791.1096-
Aug 22, 20241.16161.16161.16161.16161.1132-
Aug 21, 20241.16631.16631.16631.16631.1177-
Aug 20, 20241.17471.17471.17471.17471.1257-
Aug 19, 20241.17381.17381.17381.17381.1249-
Aug 16, 20241.16721.16721.16721.16721.1186-
Aug 15, 20241.15711.15711.15711.15711.1089-
Aug 14, 20241.15851.15851.15851.15851.1102-
Aug 13, 20241.15631.15631.15631.15631.1081-
Aug 12, 20241.15241.15241.15241.15241.1044-
Aug 9, 20241.14671.14671.14671.14671.0989-
Aug 8, 20241.13131.13131.13131.13131.0842-
Aug 7, 20241.14031.14031.14031.14031.0928-
Aug 6, 20241.11341.11341.11341.11341.0670-
Aug 5, 20241.10051.10051.10051.10051.0546-
Aug 2, 20241.15011.15011.15011.15011.1022-
Aug 1, 20241.18061.18061.18061.18061.1314-
Jul 31, 20241.17231.17231.17231.17231.1234-
Jul 30, 20241.15811.15811.15811.15811.1098-
Jul 29, 20241.16311.16311.16311.16311.1146-
Jul 26, 20241.15801.15801.15801.15801.1097-
Jul 25, 20241.14121.14121.14121.14121.0936-
Jul 24, 20241.15831.15831.15831.15831.1100-
Jul 23, 20241.16861.16861.16861.16861.1199-
Jul 22, 20241.16321.16321.16321.16321.1147-
Jul 19, 20241.16361.16361.16361.16361.1151-
Jul 18, 20241.18141.18141.18141.18141.1322-
Jul 17, 20241.17531.17531.17531.17531.1263-
Jul 16, 20241.19661.19661.19661.19661.1467-
Jul 15, 20241.20011.20011.20011.20011.1501-
Jul 12, 20241.20391.20391.20391.20391.1537-
Jul 11, 20241.21311.21311.21311.21311.1625-
Jul 10, 20241.21231.21231.21231.21231.1618-
Jul 9, 20241.21541.21541.21541.21541.1647-
Jul 8, 20241.21711.21711.21711.21711.1664-
Jul 5, 20241.22581.22581.22581.22581.1747-
Jul 4, 20241.22781.22781.22781.22781.1766-
Jul 3, 20241.21971.21971.21971.21971.1689-
Jul 2, 20241.21581.21581.21581.21581.1651-
Jun 28, 20241.22371.22371.22371.22371.1727-
Jun 27, 20241.21181.21181.21181.21181.1613-
Jun 26, 20241.21341.21341.21341.21341.1628-
Jun 25, 20241.21501.21501.21501.21501.1644-
Jun 24, 20241.20761.20761.20761.20761.1573-
Jun 21, 20241.21401.21401.21401.21401.1634-
Jun 20, 20241.22191.22191.22191.22191.1710-
Jun 19, 20241.21181.21181.21181.21181.1613-
Jun 18, 20241.20161.20161.20161.20161.1515-
Jun 17, 20241.18901.18901.18901.18901.1395-
Jun 14, 20241.18641.18641.18641.18641.1370-
Jun 13, 20241.17681.17681.17681.17681.1278-
Jun 12, 20241.17631.17631.17631.17631.1273-
Jun 11, 20241.17041.17041.17041.17041.1216-
Jun 7, 20241.18801.18801.18801.18801.1385-
Jun 6, 20241.18111.18111.18111.18111.1319-
Jun 5, 20241.16781.16781.16781.16781.1191-
Jun 4, 20241.16181.16181.16181.16181.1134-
Jun 3, 20241.19191.19191.19191.19191.1422-
May 31, 20241.17381.17381.17381.17381.1249-
May 30, 20241.17571.17571.17571.17571.1267-
May 29, 20241.18941.18941.18941.18941.1398-
May 28, 20241.19661.19661.19661.19661.1467-
May 24, 20241.19401.19401.19401.19401.1442-
May 23, 20241.19601.19601.19601.19601.1462-
May 22, 20241.20071.20071.20071.20071.1507-
May 21, 20241.19891.19891.19891.19891.1489-
May 20, 20241.20531.20531.20531.20531.1551-
May 17, 20241.20531.20531.20531.20531.1551-
May 16, 20241.20881.20881.20881.20881.1584-
May 14, 20241.20481.20481.20481.20481.1546-
May 13, 20241.19881.19881.19881.19881.1488-
May 10, 20241.19581.19581.19581.19581.1460-
May 9, 20241.18771.18771.18771.18771.1382-
May 8, 20241.18381.18381.18381.18381.1345-
May 7, 20241.17981.17981.17981.17981.1306-

Related Tickers