Artemis Alpha Trust plc Historical Data - ATS.GB | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
AQSE
Artemis Alpha Trust plc (ATS.GB)
Artemis Alpha Trust plc (ATS.GB) Historical

Artemis Alpha Trust plc (ATS.GB)

350.50

0.00

( 0.00% )

Updated: 02:01:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	0.429799426934	349	355.5	345.28	1515	350.29562706	DE
4	9.5	2.78592375367	341	363	340	2070	352.50942181	DE
12	27.5	8.51393188854	323	363	323	1611	344.71766684	DE
26	75	27.22323049	275.5	363	263	1480	329.37068393	DE
52	21.5	6.53495440729	329	363	263	1484	323.62881656	DE
156	-67	-16.0479041916	417.5	460	263	2354	358.89933027	DE
260	60.34	20.7954232148	290.16	460	232.77	4695	340.62872373	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714058940	351.5	0	0.00	350.5	351.5	350.5	0
1713972360	351.5	0	0.00	350.5	354.1	350.5	600
1713886080	351.5	1	0.29	350.5	354.1	350.5	1694
1713799740	350.5	1.5	0.43	354.5	355.5	347	1411
1713537600	349	-2.5	-0.71	349	350.5	345.28	2355
1713453960	351.5	1	0.29	349	351.5	347.28	1000
1713365220	350.5	0	0.00	349	350.5	346.96	11
1713281160	350.5	0	0.00	350.5	350.5	350.5	0
1713192300	350.5	3.5	1.01	349	351.5	348	0
1712936040	347	-5.5	-1.56	354.5	354.5	347	0
1712845920	352.5	-2	-0.56	354.5	354.5	352.5	0
1712759940	354.5	-2	-0.56	360	363	353.28	2334
1712673480	356.5	5	1.42	349	357.5	348.96	7222
1712587140	351.5	17	5.08	334.5	351.5	334.5	0
1712327640	334.5	-3	-0.89	338.5	338.5	334.5	0
1712244240	337.5	-1	-0.30	338.5	338.5	337.5	0
1712155560	338.5	-4.5	-1.31	343	344	338.5	0
1712068740	343	2	0.59	341	343	340	2000
1711639860	341	0	0.00	340	343.03	340	5468
1711553820	341	1	0.29	340	344	340	0
1711467240	340	0	0.00	340	340	336.08	1000
1711380660	340	-1	-0.29	341	341	336.5	1095
1711122060	341	0	0.00	340	346	338.17	500
1711035240	341	14	4.28	330.5	341	330.5	4734
1710952140	327	-6.5	-1.95	333.5	333.5	327	0
1710865740	333.5	-2	-0.60	336.5	336.5	331.5	0
1710779340	335.5	12.5	3.87	338.5	338.5	334	1400
1710516900	323	-17	-5.00	342	342	323	1618
1710434040	340	0	0.00	340.72	340.72	340	500
1710347340	340	0	0.00	340	340	340	0
1710260820	340	1.5	0.44	340	340	340	0
1710171660	338.5	-3.5	-1.02	341	342	335.5	0
1709911920	342	0	0.00	342	342	339.28	1807
1709825700	342	0	0.00	338.5	342	338.5	11
1709739540	342	19	5.88	323	343	323	60
1709652840	323	0	0.00	323	340.26	323	1000
1709569680	323	0	0.00	323	323	323	0
1709307480	323	0	0.00	323	323	323	0
1709220960	323	0	0.00	323	323	323	0
1709134320	323	0	0.00	323	323	323	0
1709051280	323	0	0.00	323	323	323	0
1708961460	323	0	0.00	323	323	323	0
1708702320	323	0	0.00	323	323	323	0
1708616220	323	0	0.00	323	323	323	0
1708529820	323	0	0.00	323	325	323	308
1708443300	323	0	0.00	323	323	323	0
1708356840	323	0	0.00	323	323	323	0
1708097640	323	0	0.00	323	323	323	0
1708011780	323	0	0.00	323	323	323	0
1707925020	323	0	0.00	323	323	323	0
1707841740	323	0	0.00	323	323	323	0
1707752160	323	0	0.00	323	323.49	323	221
1707493020	323	0	0.00	323	323.49	323	311
1707406320	323	0	0.00	323	323	323	0
1707323580	323	0	0.00	323	323	323	0
1707236760	323	0	0.00	323	323	323	0
1707150420	323	0	0.00	323	323	323	0
1706891340	323	0	0.00	323	323	323	0
1706804820	323	0	0.00	323	329.64	320.3	2082
1706718540	323	0	0.00	323	329.16	322.88	315
1706632080	323	0	0.00	323	323	323	0
1706542200	323	0	0.00	323	323	323	0
1706283420	323	0	0.00	323	323	323	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions