UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,329.30 -9.10 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,412.73 -1,803.26 (-3.39%)
Artemis Alpha Trust plc (ATS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:46PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 346.50 | 354.10 | 346.00 | 346.00 | 346.00 | 19,803 |
| 23 Apr 2024 | 354.10 | 354.10 | 347.10 | 351.00 | 351.00 | 16,101 |
| 22 Apr 2024 | 350.00 | 354.00 | 344.80 | 350.00 | 350.00 | 99,567 |
| 19 Apr 2024 | 348.00 | 349.06 | 344.80 | 349.00 | 349.00 | 7,172 |
| 18 Apr 2024 | 350.00 | 354.00 | 350.00 | 352.00 | 352.00 | 732 |
| 17 Apr 2024 | 352.00 | 352.00 | 350.74 | 350.00 | 350.00 | 24,797 |
| 16 Apr 2024 | 346.00 | 353.12 | 346.00 | 350.00 | 350.00 | 9,958 |
| 15 Apr 2024 | 350.00 | 352.16 | 347.60 | 352.00 | 352.00 | 56,480 |
| 12 Apr 2024 | 350.00 | 356.00 | 344.00 | 344.00 | 344.00 | 17,699 |
| 11 Apr 2024 | 352.00 | 357.00 | 352.00 | 353.00 | 353.00 | 5,545 |
| 10 Apr 2024 | 360.00 | 362.00 | 356.40 | 355.00 | 355.00 | 62,258 |
| 09 Apr 2024 | 346.00 | 360.00 | 345.60 | 358.00 | 358.00 | 34,696 |
| 08 Apr 2024 | 340.00 | 352.60 | 333.25 | 352.00 | 352.00 | 114,825 |
| 05 Apr 2024 | 340.00 | 340.00 | 331.80 | 335.00 | 335.00 | 12,887 |
| 04 Apr 2024 | 337.10 | 337.10 | 337.10 | 338.00 | 338.00 | 8,499 |
| 03 Apr 2024 | 340.00 | 343.11 | 337.50 | 339.00 | 339.00 | 36,622 |
| 02 Apr 2024 | 344.00 | 347.90 | 338.00 | 343.00 | 343.00 | 35,438 |
| 28 Mar 2024 | 343.00 | 346.00 | 338.00 | 341.00 | 341.00 | 31,559 |
| 27 Mar 2024 | 343.00 | 344.00 | 337.00 | 341.50 | 341.50 | 69,682 |
| 26 Mar 2024 | 343.00 | 343.00 | 336.00 | 340.00 | 340.00 | 58,829 |
| 25 Mar 2024 | 337.00 | 340.00 | 329.49 | 335.00 | 335.00 | 27,837 |
| 22 Mar 2024 | 344.00 | 345.00 | 337.00 | 337.00 | 337.00 | 145,187 |
| 21 Mar 2024 | 334.00 | 344.00 | 328.26 | 340.00 | 340.00 | 120,411 |
| 20 Mar 2024 | 329.00 | 334.01 | 327.00 | 328.00 | 328.00 | 78,107 |
| 19 Mar 2024 | 335.00 | 335.00 | 329.00 | 329.00 | 329.00 | 168,289 |
| 18 Mar 2024 | 337.00 | 342.00 | 334.00 | 334.00 | 334.00 | 9,968 |
| 15 Mar 2024 | 327.00 | 345.00 | 327.00 | 327.00 | 327.00 | 74,694 |
| 14 Mar 2024 | 338.00 | 340.00 | 336.80 | 340.00 | 340.00 | 5,157 |
| 13 Mar 2024 | 336.00 | 342.65 | 336.00 | 336.00 | 336.00 | 55,122 |
| 12 Mar 2024 | 340.40 | 341.49 | 335.90 | 340.00 | 340.00 | 30,528 |
| 11 Mar 2024 | 338.00 | 347.00 | 336.01 | 338.50 | 338.50 | 23,670 |
| 08 Mar 2024 | 338.00 | 340.00 | 338.00 | 342.00 | 342.00 | 25,349 |
| 07 Mar 2024 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 136,462 |
| 06 Mar 2024 | 340.00 | 342.97 | 338.32 | 342.50 | 342.50 | 110,528 |
| 05 Mar 2024 | 341.00 | 342.00 | 338.68 | 339.00 | 339.00 | 18,097 |
| 04 Mar 2024 | 337.00 | 341.00 | 337.00 | 339.00 | 339.00 | 1,959 |
| 01 Mar 2024 | 334.45 | 339.00 | 333.12 | 335.50 | 335.50 | 39,478 |
| 29 Feb 2024 | 337.79 | 337.79 | 337.79 | 335.00 | 335.00 | 618 |
| 28 Feb 2024 | 332.00 | 337.80 | 332.00 | 332.00 | 332.00 | 12,856 |
| 27 Feb 2024 | 333.00 | 338.00 | 332.75 | 335.00 | 335.00 | 31,313 |
| 26 Feb 2024 | 333.00 | 336.20 | 333.00 | 335.00 | 335.00 | 1,185 |
| 23 Feb 2024 | 332.00 | 333.00 | 325.00 | 335.00 | 335.00 | 21,416 |
| 22 Feb 2024 | 325.25 | 330.65 | 325.25 | 327.50 | 327.50 | 20,515 |
| 21 Feb 2024 | 328.00 | 328.00 | 326.99 | 327.50 | 327.50 | 14,085 |
| 20 Feb 2024 | 328.00 | 330.92 | 323.81 | 330.00 | 330.00 | 10,887 |
| 19 Feb 2024 | 324.00 | 330.09 | 323.80 | 327.50 | 327.50 | 15,947 |
| 16 Feb 2024 | 327.00 | 327.00 | 323.00 | 327.50 | 327.50 | 14,982 |
| 15 Feb 2024 | 327.00 | 327.00 | 319.50 | 327.00 | 327.00 | 45,663 |
| 14 Feb 2024 | 318.11 | 323.00 | 318.11 | 322.50 | 322.50 | 403,106 |
| 13 Feb 2024 | 319.00 | 323.88 | 318.00 | 322.50 | 322.50 | 13,385 |
| 12 Feb 2024 | 330.20 | 330.20 | 318.45 | 323.00 | 323.00 | 20,298 |
| 09 Feb 2024 | 319.51 | 319.51 | 319.51 | 322.50 | 322.50 | 15 |
| 08 Feb 2024 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | - |
| 07 Feb 2024 | 323.00 | 323.49 | 323.00 | 322.50 | 322.50 | 11,971 |
| 06 Feb 2024 | 318.00 | 324.00 | 318.00 | 321.00 | 321.00 | 17,406 |
| 05 Feb 2024 | 319.20 | 324.00 | 318.00 | 323.00 | 323.00 | 9,025 |
| 02 Feb 2024 | 320.00 | 324.50 | 317.00 | 317.00 | 317.00 | 68,884 |
| 01 Feb 2024 | 326.00 | 326.00 | 320.30 | 323.00 | 323.00 | 203 |
| 31 Jan 2024 | 320.61 | 324.00 | 320.61 | 323.00 | 323.00 | 13,778 |
| 30 Jan 2024 | 326.00 | 326.00 | 319.25 | 323.00 | 323.00 | 12,230 |
| 29 Jan 2024 | 329.00 | 329.00 | 318.00 | 318.00 | 318.00 | 7,531 |
| 26 Jan 2024 | 329.00 | 334.00 | 318.80 | 326.00 | 326.00 | 13,238 |
| 25 Jan 2024 | 319.60 | 319.60 | 319.60 | 326.00 | 326.00 | 217 |
| 24 Jan 2024 | 326.00 | 327.00 | 319.02 | 325.50 | 325.50 | 9,816 |
| 23 Jan 2024 | 327.00 | 328.87 | 319.00 | 322.50 | 322.50 | 11,742 |
| 22 Jan 2024 | 319.42 | 329.50 | 317.68 | 325.00 | 325.00 | 10,193 |
| 19 Jan 2024 | 316.00 | 324.90 | 316.00 | 316.00 | 316.00 | 113,152 |
| 18 Jan 2024 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | 29,928 |
| 17 Jan 2024 | 316.50 | 326.02 | 316.50 | 323.00 | 323.00 | 748 |
| 16 Jan 2024 | 328.00 | 328.00 | 317.00 | 317.00 | 317.00 | 694 |
| 15 Jan 2024 | 325.00 | 325.00 | 319.60 | 325.00 | 325.00 | 26,572 |
| 12 Jan 2024 | 327.68 | 329.90 | 321.40 | 327.50 | 327.50 | 15,944 |
| 11 Jan 2024 | 321.98 | 338.00 | 321.80 | 329.00 | 329.00 | 4,540 |
| 10 Jan 2024 | 334.00 | 334.00 | 319.50 | 327.50 | 327.50 | 2,885 |
| 09 Jan 2024 | 320.00 | 319.50 | 319.50 | 328.50 | 328.50 | 71,325 |
| 08 Jan 2024 | 334.00 | 334.00 | 318.30 | 329.00 | 329.00 | 4,830 |
| 05 Jan 2024 | 320.00 | 327.80 | 315.37 | 328.00 | 328.00 | 1,226,622 |
| 04 Jan 2024 | 323.04 | 331.20 | 322.00 | 328.50 | 328.50 | 5,404 |
| 04 Jan 2024 | 2.54 Dividend | |||||
| 03 Jan 2024 | 325.00 | 331.60 | 324.48 | 333.00 | 330.46 | 16,926 |
| 02 Jan 2024 | 329.28 | 341.47 | 325.02 | 332.50 | 329.96 | 24,173 |
| 29 Dec 2023 | 335.14 | 344.00 | 325.45 | 333.00 | 330.46 | 957 |
| 28 Dec 2023 | 325.02 | 339.47 | 321.76 | 332.50 | 329.96 | 930 |
| 27 Dec 2023 | 321.76 | 339.47 | 321.76 | 330.50 | 327.98 | 11,217 |
| 22 Dec 2023 | 342.00 | 342.00 | 342.00 | 330.50 | 327.98 | 1 |
| 21 Dec 2023 | 323.30 | 338.56 | 323.30 | 330.00 | 327.48 | 42,266 |
| 20 Dec 2023 | 336.00 | 342.00 | 322.60 | 342.00 | 339.39 | 7,487 |
| 19 Dec 2023 | 336.00 | 336.00 | 322.00 | 325.00 | 322.52 | 5,098 |
| 18 Dec 2023 | 332.00 | 336.00 | 317.93 | 336.00 | 333.44 | 22,424 |
| 15 Dec 2023 | 324.00 | 327.55 | 317.76 | 324.00 | 321.53 | 20,596 |
| 14 Dec 2023 | 309.00 | 326.58 | 309.00 | 320.00 | 317.56 | 7,171 |
| 13 Dec 2023 | 317.11 | 317.11 | 317.11 | 317.00 | 314.58 | 1,975 |
| 12 Dec 2023 | 316.80 | 323.55 | 316.80 | 317.00 | 314.58 | 13,888 |
| 11 Dec 2023 | 316.80 | 323.34 | 316.80 | 317.00 | 314.58 | 8,040 |
| 08 Dec 2023 | 316.60 | 323.16 | 313.00 | 316.00 | 313.59 | 7,720 |
| 07 Dec 2023 | 315.95 | 320.32 | 315.95 | 312.50 | 310.12 | 3,039 |
| 06 Dec 2023 | 320.00 | 320.00 | 312.50 | 314.50 | 312.10 | 3,882 |
| 05 Dec 2023 | 316.00 | 318.00 | 302.00 | 310.50 | 308.13 | 7,301 |
| 04 Dec 2023 | 309.00 | 317.00 | 304.69 | 315.50 | 313.09 | 6,706 |
| 01 Dec 2023 | 313.00 | 316.66 | 302.00 | 307.50 | 305.15 | 62,256 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.