UK markets open in 7 hours 48 minutes
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
83.98 +0.10 (+0.12%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,464.09 -1,767.59 (-3.74%)
Artemis Alpha Trust plc (ATSL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:09PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 593 |
| 03 Jul 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 02 Jul 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 01 Jul 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 28 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 27 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 272 |
| 26 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 25 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 24 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 21 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 20 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 19 Jun 2024 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 131 |
| 18 Jun 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 17 Jun 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 14 Jun 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 13 Jun 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 12 Jun 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 100 |
| 11 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 10 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 07 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 06 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4 |
| 05 Jun 2024 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | 921 |
| 04 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 03 Jun 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 31 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 30 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 128 |
| 29 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 28 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| 24 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 150 |
| 23 May 2024 | 368.00 | 374.00 | 368.00 | 374.00 | 374.00 | 2,045 |
| 22 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 21 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 20 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 17 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 16 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 15 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 14 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 13 May 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 10 May 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 09 May 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 08 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 07 May 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 121 |
| 03 May 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 02 May 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 3 |
| 01 May 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1 |
| 30 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 117 |
| 29 Apr 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 3 |
| 26 Apr 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 3 |
| 25 Apr 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 5 |
| 24 Apr 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 23 Apr 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| 22 Apr 2024 | 348.00 | 354.00 | 348.00 | 354.00 | 354.00 | 2,476 |
| 19 Apr 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 2 |
| 18 Apr 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 17 Apr 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 16 Apr 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 7 |
| 15 Apr 2024 | 352.00 | 354.00 | 352.00 | 354.00 | 354.00 | 854 |
| 12 Apr 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 166 |
| 11 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 10 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 09 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 08 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 55 |
| 05 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 04 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 03 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 02 Apr 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 566 |
| 28 Mar 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 27 Mar 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 26 Mar 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 25 Mar 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 22 Mar 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1,204 |
| 21 Mar 2024 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 2,857 |
| 20 Mar 2024 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | 632 |
| 19 Mar 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 1,137 |
| 18 Mar 2024 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | 900 |
| 15 Mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 253 |
| 14 Mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| 13 Mar 2024 | 336.00 | 343.00 | 336.00 | 343.00 | 343.00 | 654 |
| 12 Mar 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| 11 Mar 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| 08 Mar 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| 07 Mar 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| 06 Mar 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 4 |
| 05 Mar 2024 | 341.00 | 341.00 | 339.00 | 340.00 | 340.00 | 16 |
| 04 Mar 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1 |
| 01 Mar 2024 | 339.00 | 341.00 | 339.00 | 341.00 | 341.00 | 74 |
| 29 Feb 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 2 |
| 28 Feb 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 16 |
| 27 Feb 2024 | 337.00 | 338.00 | 337.00 | 338.00 | 338.00 | 743 |
| 26 Feb 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 23 Feb 2024 | 331.00 | 333.00 | 331.00 | 333.00 | 333.00 | 1,070 |
| 22 Feb 2024 | 332.00 | 332.00 | 329.00 | 329.00 | 329.00 | 366 |
| 21 Feb 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 20 Feb 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 8 |
| 19 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 16 Feb 2024 | 325.00 | 326.00 | 325.00 | 326.00 | 326.00 | 208 |
| 15 Feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 14 Feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 13 Feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 12 Feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| *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.