Artemis Alpha Trust Plc Historical Data - ATS | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Artemis Alpha Trust Plc (ATS)
Artemis Alpha Trust Plc (ATS) Historical

Artemis Alpha Trust Plc (ATS)

349.00

-3.00

(-0.85%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-0.285714285714	350	354	344	21933	350.07504605	DE
4	5	1.45348837209	344	362	335	41863	344.86094515	DE
12	20	6.07902735562	329	362	317	42334	334.64808008	DE
26	57.5	19.7255574614	291.5	362	260	38893	325.31324141	DE
52	30	9.40438871473	319	362	260	28453	319.263895	DE
156	-83	-19.212962963	432	478	260	33151	363.49020431	DE
260	60	20.7612456747	289	478	206	38171	343.63010325	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	352	2	0.57	350	354	350	732
1713371400	350	0	0.00	350	350	350	24797
1713285000	350	-2	-0.57	346	352	346	9958
1713198600	352	8	2.33	350	352	350	56480
1712939400	344	-9	-2.55	350	350	344	17699
1712853000	353	-2	-0.56	352	353	352	5545
1712766600	355	-3	-0.84	360	362	355	62258
1712680200	358	6	1.70	346	360	346	34696
1712593800	352	17	5.07	340	352	340	114825
1712334600	335	-3	-0.89	340	340	335	12887
1712248200	338	-1	-0.29	338	338	338	8499
1712161800	339	-4	-1.17	340	340	339	36622
1712075400	343	2	0.59	344	346	343	35438
1711647000	341	-0.5	-0.15	343	346	340	31559
1711560600	341.5	1.5	0.44	343	344	341	69682
1711474200	340	5	1.49	343	343	337	58829
1711387800	335	-2	-0.59	337	340	335	27837
1711128600	337	-3	-0.88	344	345	337	145187
1711042200	340	12	3.66	334	344	334	120411
1710955800	328	-1	-0.30	329	330	328	78107
1710869400	329	-5	-1.50	335	335	329	168289
1710783000	334	7	2.14	337	337	334	9968
1710523800	327	-13	-3.82	327	327	327	55657
1710437400	340	4	1.19	340	340	340	5157
1710351000	336	-4	-1.18	336	336	336	55122
1710264600	340	1.5	0.44	340	340	340	30528
1710178200	338.5	-3.5	-1.02	338	338.5	338	23870
1709919000	342	4	1.18	338	342	338	25349
1709832600	338	-4.5	-1.31	340	340	338	136462
1709746200	342.5	3.5	1.03	340	342.5	340	110528
1709659800	339	0	0.00	341	341	339	18097
1709573400	339	3.5	1.04	337	339	337	1959
1709314200	335.5	0.5	0.15	335.5	335.5	335.5	39478
1709227800	335	3	0.90	335	335	335	618
1709141400	332	-3	-0.90	332	332	332	12856
1709055000	335	0	0.00	333	338	333	31313
1708968600	335	0	0.00	333	335	333	1185
1708709400	335	7.5	2.29	332	335	332	21416
1708623000	327.5	0	0.00	327.5	327.5	327.5	20515
1708536600	327.5	-2.5	-0.76	328	328	327.5	14085
1708450200	330	2.5	0.76	328	330	328	10887
1708363800	327.5	0	0.00	324	327.5	324	15947
1708104600	327.5	0.5	0.15	327	327.5	327	14982
1708018200	327	4.5	1.40	327	327	327	45663
1707931800	322.5	0	0.00	322.5	322.5	322.5	403106
1707845400	322.5	-0.5	-0.15	319	322.5	318	13385
1707759000	323	0.5	0.16	323	323	323	20298
1707499800	322.5	0	0.00	322.5	322.5	322.5	15
1707413400	322.5	0	0.00	322.5	322.5	322.5	0
1707327000	322.5	1.5	0.47	323	323	322.5	11971
1707240600	321	-2	-0.62	318	321	318	17406
1707154200	323	6	1.89	323	323	323	9025
1706895000	317	-6	-1.86	320	320	317	68884
1706808600	323	0	0.00	326	326	323	203
1706722200	323	0	0.00	323	323	323	13778
1706635800	323	5	1.57	326	326	323	12230
1706549400	318	-8	-2.45	329	329	318	7531
1706290200	326	0	0.00	329	329	326	13238
1706203800	326	0.5	0.15	326	326	326	217
1706117400	325.5	3	0.93	325.5	325.5	325.5	9816
1706031000	322.5	-2.5	-0.77	327	327	322.5	11742
1705944600	325	9	2.85	325	325	325	10193
1705685400	316	-2	-0.63	316	316	316	113152

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