| Price | 273.00on 04-06-2020 at 16:30:00 |
|---|---|
| Change | -12.00 -4.21% |
| Buy | 285.00 |
| Sell | 273.00 |
| Buy / Sell ATS Shares | |
| Last Trade: | Sell 64,440 at 278.00p |
| Day's Volume: | 20,087 |
| Last Close: | 285.00p |
| Open: | 278.00p |
| ISIN: | GB0004355946 |
| Day's Range | 273.00p - 278.00p |
| 52wk Range: | 206.00p - 352.00p |
| Market Capitalisation: | £108m |
| VWAP: | 277.072p |
| Shares in Issue: | 40m |
Sector: Alternative Investment Instruments
Listed in: FTSE All-Share, FTSE Small Cap
Recent Trades History Artemis Alpha (ATS) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 64,440 | 278.00 | Ordinary Delayed publication | 14:07:34 - 04-Jun-20 |
| Sell* | 560 | 273.00 | Ordinary | 16:35:57 - 04-Jun-20 |
| Sell* | 2,032 | 273.00 | Uncrossing Trade | 16:35:27 - 04-Jun-20 |
| Buy* | 863 | 283.75 | Ordinary | 15:06:29 - 04-Jun-20 |
| Buy* | 19 | 278.00 | Automatic Execution | 13:41:01 - 04-Jun-20 |
| Buy* | 702 | 278.00 | Automatic Execution | 13:40:55 - 04-Jun-20 |
| Buy* | 712 | 278.00 | Automatic Execution | 13:40:55 - 04-Jun-20 |
| Sell* | 710 | 278.00 | Automatic Execution | 13:40:55 - 04-Jun-20 |
| Sell* | 699 | 278.00 | Automatic Execution | 13:40:40 - 04-Jun-20 |
| Sell* | 2,000 | 278.35 | Ordinary | 13:02:18 - 04-Jun-20 |
Share Price History for Artemis Alpha |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 2nd Jun 2020 (Tue) | 273.00 | 273.00 | 273.00 | 270.00 | |
| 1st Jun 2020 (Mon) | 0 | 0.00 | 0.00 | 268.00 | |
| 1st Jun 2020 (Mon) | 264.00 | 264.00 | 264.00 | 270.00 | |
| 29th May 2020 (Fri) | 264.00 | 264.00 | 262.00 | 268.50 | |
| 28th May 2020 (Thu) | 271.00 | 0.00 | 0.00 | 268.50 | |
| 27th May 2020 (Wed) | 273.00 | 274.00 | 266.00 | 268.00 | |
| 26th May 2020 (Tue) | 245.00 | 275.00 | 245.00 | 268.00 | |
| 25th May 2020 (Mon) | 0 | 0.00 | 0.00 | 252.00 | |
| 22nd May 2020 (Fri) | 245.00 | 254.00 | 242.00 | 250.00 | |
| 21st May 2020 (Thu) | 251.00 | 253.00 | 251.00 | 250.00 | |
| 20th May 2020 (Wed) | 250.00 | 250.00 | 250.00 | 246.50 | |
| 19th May 2020 (Tue) | 250.00 | 250.00 | 250.00 | 247.50 | |
| 18th May 2020 (Mon) | 246.00 | 246.00 | 246.00 | 247.50 | |
| 15th May 2020 (Fri) | 240.00 | 0.00 | 0.00 | 244.50 | |
| 14th May 2020 (Thu) | 248.00 | 248.00 | 235.00 | 243.00 | |
| 13th May 2020 (Wed) | 256.00 | 256.00 | 256.00 | 254.50 | |
| 12th May 2020 (Tue) | 257.50 | 0.00 | 0.00 | 256.50 | |
| 11th May 2020 (Mon) | 254.00 | 258.00 | 253.00 | 257.50 | |
| 8th May 2020 (Fri) | 0 | 0.00 | 0.00 | 253.00 | |
| 7th May 2020 (Thu) | 257.00 | 258.00 | 257.00 | 253.00 | |
| 6th May 2020 (Wed) | 247.00 | 254.00 | 247.00 | 249.00 | |
| 5th May 2020 (Tue) | 254.00 | 255.00 | 254.00 | 250.50 | |
| 4th May 2020 (Mon) | 255.00 | 255.00 | 255.00 | 247.50 | |
