Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Artemis Alpha Trust plc (ATS.L)

369.00
0.00
(0.00%)
At close: November 28 at 8:00:00 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Nov 28, 2024369.00369.00369.00369.00369.00-
Nov 27, 2024369.00369.00369.00369.00369.00-
Nov 26, 2024369.00369.00369.00369.00369.00-
Nov 25, 2024369.00369.00369.00369.00369.00-
Nov 22, 2024369.00369.00369.00369.00369.00-
Nov 21, 2024369.00369.00369.00369.00369.00-
Nov 20, 2024369.00369.00369.00369.00369.00-
Nov 19, 2024374.00374.00368.00369.00369.0018,097
Nov 18, 2024378.00384.00373.59384.00384.0051,112
Nov 15, 2024378.00381.00374.00378.00378.004,880
Nov 14, 2024380.00380.00373.40380.00380.0020,699
Nov 13, 2024376.00394.00372.00372.00372.0051,037
Nov 12, 2024372.00394.00372.00383.00383.0017,747
Nov 11, 2024374.20394.00372.00383.00383.0022,610
Nov 8, 2024372.00394.00372.00376.00376.0018,030
Nov 7, 2024386.00387.13372.00383.00383.007,983
Nov 6, 2024380.00394.00369.89385.00385.0037,405
Nov 5, 2024366.00378.00364.00370.00370.0026,028
Nov 4, 2024364.00376.00362.02363.00363.00431,868
Nov 1, 2024368.00377.97364.00368.00368.00106,812
Oct 31, 2024 3.71 Dividend
Oct 31, 2024376.00380.75370.00375.00375.00171,876
Oct 30, 2024376.00386.00371.15372.00371.96310,212
Oct 29, 2024386.00392.00378.00378.00377.96318,234
Oct 28, 2024384.00402.00378.00378.00377.9650,293
Oct 25, 2024400.00402.00388.48388.00387.9616,094
Oct 24, 2024392.00394.86388.00392.00391.9647,063
Oct 23, 2024398.00404.00389.25392.00391.9634,083
Oct 22, 2024402.00404.00390.00394.00393.96128,009
Oct 21, 2024398.00404.00396.00397.00396.9658,318
Oct 18, 2024398.00402.64382.34401.00400.9653,722
Oct 17, 2024392.00398.00388.00398.00397.9678,624
Oct 16, 2024382.52394.00382.66384.00383.9628,990
Oct 15, 2024392.00395.30379.80383.00382.9655,770
Oct 14, 2024390.00402.00386.00391.00390.9619,081
Oct 11, 2024394.00397.99388.73390.00389.9644,650
Oct 10, 2024396.00398.39390.00392.00391.9637,200
Oct 9, 2024392.00396.00380.56392.00391.96159,475
Oct 8, 2024392.00394.00381.00394.00393.9632,182
Oct 7, 2024382.00394.00376.00388.00387.96120,751
Oct 4, 2024394.00394.00382.50394.00393.9619,318
Oct 3, 2024388.00392.00382.34388.00387.963,785
Oct 2, 2024392.00392.00382.20392.00391.9631,145
Oct 1, 2024390.00392.00380.50385.00384.9636,619
Sep 30, 2024390.00390.00381.50385.00384.964,952
Sep 27, 2024390.00390.00383.00384.00383.9685,291
Sep 26, 2024384.00392.00384.00386.00385.9659,311
Sep 25, 2024390.00392.00382.00386.00385.9611,470
Sep 24, 2024392.00392.00384.96388.00387.966,923
Sep 23, 2024390.40392.00382.22388.00387.9623,725
Sep 20, 2024390.00391.99379.58390.00389.9613,851
Sep 19, 2024 4.26 Dividend
Sep 19, 2024386.00386.00380.08386.00385.96613,749
Sep 18, 2024378.00387.20378.00384.00383.9212,777
Sep 17, 2024384.00386.00374.00380.00379.9259,062
Sep 16, 2024386.00386.00375.80386.00385.9268,853
Sep 13, 2024379.60384.00374.00379.00378.9242,530
Sep 12, 2024388.00390.00376.00380.00379.9249,540
Sep 11, 2024380.00383.76380.00382.00381.925,002
Sep 10, 2024384.00390.00374.88382.00381.9240,987
Sep 9, 2024382.00382.00372.00378.00377.9253,093
Sep 6, 2024374.00381.20372.00377.00376.9219,735
Sep 5, 2024386.00386.00378.00378.00377.9235,831
Sep 4, 2024386.00394.00378.00382.00381.9218,952
Sep 3, 2024400.00400.00386.00394.00393.9219,179
Sep 2, 2024386.00403.90380.48392.00391.92275,837
Aug 30, 2024372.00373.28369.73371.00370.9221,791
Aug 29, 2024378.00386.00377.00378.00377.9288,680
Aug 28, 2024386.00386.00376.00381.00380.9218,776
Aug 27, 2024386.00386.00376.00386.00385.925,417
Aug 23, 2024377.35377.35377.35381.00380.9212,099
Aug 22, 2024376.00386.00376.00376.00375.921,351
Aug 21, 2024380.00386.00375.20380.00379.926,824
Aug 20, 2024380.00380.00378.23376.00375.921,295
Aug 19, 2024370.00380.00370.00370.00369.9215,186
Aug 16, 2024378.00378.00378.00378.00377.92-
Aug 15, 2024379.20379.20379.20376.00375.92800
Aug 14, 2024374.00376.00368.30376.00375.921,371
Aug 13, 2024366.00372.74366.00370.00369.927,954
Aug 12, 2024368.00374.00365.60370.00369.926,537
Aug 9, 2024364.00367.68364.00364.00363.9225,694
Aug 8, 2024368.00370.00364.00364.00363.92408
Aug 7, 2024364.00367.84362.60364.00363.9230,863
Aug 6, 2024364.00367.59362.00362.00361.9221,714
Aug 5, 2024368.00369.40362.00362.00361.9221,178
Aug 2, 2024378.00387.00376.00376.00375.9229,682
Aug 1, 2024382.00387.00382.00382.00381.922,258
Jul 31, 2024376.00388.00376.00376.00375.9214,188
Jul 30, 2024386.00386.00372.00372.00371.92677
Jul 29, 2024384.00384.00372.00372.00371.923,649
Jul 26, 2024372.00386.00372.00372.00371.9216,974
Jul 25, 2024380.00382.80380.00380.00379.922,401
Jul 24, 2024372.00384.60372.00372.00371.922
Jul 23, 2024370.00384.60370.00370.00369.92628
Jul 22, 2024376.00386.00376.00376.00375.925,235
Jul 19, 2024376.00386.00372.04376.00375.92446
Jul 18, 2024376.00390.00368.80390.00389.9212,264
Jul 17, 2024368.00376.00368.00368.00367.9233,774
Jul 16, 2024372.00374.00360.00374.00373.9218,555
Jul 15, 2024362.00373.96362.00362.00361.9210,758
Jul 12, 2024370.00374.00364.00364.00363.926,365
Jul 11, 2024364.00370.00364.00364.00363.923,533
Jul 10, 2024376.00376.32366.00366.00365.925,725
Jul 9, 2024376.00376.00368.00368.00367.924,562
Jul 8, 2024368.00378.18367.54368.00367.92114,851
Jul 5, 2024370.00378.00362.00374.00373.9210,570
Jul 4, 2024364.00374.00360.99374.00373.9242,906
Jul 3, 2024366.00366.00356.00356.00355.938,717
Jul 2, 2024366.00368.00357.11364.00363.928,912
Jul 1, 2024362.00366.00356.60366.00365.9213,072
Jun 28, 2024362.00372.00362.00366.00365.926,389
Jun 27, 2024370.00372.00364.00364.00363.9222,794
Jun 26, 2024364.07372.00364.07368.00367.922,666
Jun 25, 2024370.00371.90364.00368.00367.929,780
Jun 24, 2024370.00374.00365.17370.00369.928,641
Jun 21, 2024368.00372.00368.00368.00367.922,406
Jun 20, 2024366.00376.00366.00367.00366.9212,716
Jun 19, 2024368.00376.00365.58370.00369.92101,293
Jun 18, 2024378.00378.00368.00372.00371.9222,516
Jun 17, 2024376.00376.00368.07373.00372.927,156
Jun 14, 2024374.50374.50367.95372.00371.923,516
Jun 13, 2024374.50374.50374.50372.00371.92211
Jun 12, 2024378.00378.00368.00378.00377.9211,520
Jun 11, 2024368.00378.00368.00378.00377.9224,611
Jun 10, 2024369.70378.00369.70372.00371.921,890
Jun 7, 2024368.00378.00366.00378.00377.924,347
Jun 6, 2024369.70378.00368.00373.00372.927,218
Jun 5, 2024374.00376.00366.85373.00372.926,537
Jun 4, 2024378.00378.00368.00378.00377.92441
Jun 3, 2024376.00376.00366.00371.00370.926,137
May 31, 2024376.00376.00366.96376.00375.923,855
May 30, 2024372.00372.32364.00364.00363.922,955
May 29, 2024370.00373.90366.44367.00366.923,286
May 28, 2024373.50373.90367.10371.00370.92426
May 24, 2024372.00376.00364.00364.00363.9210,019
May 23, 2024370.00374.00364.66374.00373.9241,838
May 22, 2024364.00370.00364.00367.00366.9212,656
May 21, 2024364.00372.10364.00370.00369.9210,013
May 20, 2024366.10374.00365.68369.00368.9233,771
May 17, 2024362.00371.50362.00362.00361.9229,165
May 16, 2024364.00369.00364.00364.00363.92100,004
May 15, 2024370.00370.48364.12370.00369.9216,249
May 14, 2024358.00372.00356.94368.00367.9225,862
May 13, 2024354.80364.27350.00356.00355.93464,300
May 10, 2024360.10362.00351.88357.00356.9216,097
May 9, 2024362.00362.00350.00357.00356.9228,521
May 8, 2024362.00362.00355.80357.00356.9215,328
May 7, 2024358.00362.00351.98356.00355.9332,009
May 3, 2024354.00358.00354.00353.00352.933,273
May 2, 2024354.00354.00351.00352.00351.93210
May 1, 2024354.00354.10347.20351.00350.936,138
Apr 30, 2024346.00354.10346.00351.00350.936,001
Apr 29, 2024352.00354.10346.00346.00345.9311,853
Apr 26, 2024352.00352.00347.10352.00351.9316,077
Apr 25, 2024354.00354.00347.57352.00351.93940
Apr 24, 2024346.00354.10346.00346.00345.9319,803
Apr 23, 2024354.10354.10347.10351.00350.9316,101
Apr 22, 2024350.00354.00344.80350.00349.9399,567
Apr 19, 2024348.00349.06344.80349.00348.937,172
Apr 18, 2024350.00354.00350.00352.00351.93732
Apr 17, 2024352.00352.00350.74350.00349.9324,797
Apr 16, 2024346.00353.12346.00350.00349.939,958
Apr 15, 2024350.00352.16347.60352.00351.9356,480
Apr 12, 2024350.00356.00344.00344.00343.9317,699
Apr 11, 2024352.00357.00352.00353.00352.935,545
Apr 10, 2024360.00362.00356.40355.00354.9362,258
Apr 9, 2024346.00360.00345.60358.00357.9234,696
Apr 8, 2024340.00352.60333.25352.00351.93114,825
Apr 5, 2024340.00340.00331.80335.00334.9312,887
Apr 4, 2024337.10337.10337.10338.00337.938,499

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%