Artemis Alpha Trust plc (LON:ATS)
London · Delayed Price · Currency is GBP · Price in GBX 369.00
-5.00 (-1.34%)
Inactive · Last trade price on Nov 28, 2024
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Nov 27, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Nov 26, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Nov 25, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Nov 22, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Nov 21, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Nov 20, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Nov 19, 2024 | 374.00 | 374.00 | 368.00 | 369.00 | 369.00 | -3.91% | 18,097 |
| Nov 18, 2024 | 373.59 | 384.00 | 373.59 | 384.00 | 384.00 | 1.59% | 51,112 |
| Nov 15, 2024 | 374.00 | 381.00 | 374.00 | 378.00 | 378.00 | -0.53% | 4,880 |
| Nov 14, 2024 | 374.20 | 380.00 | 373.40 | 380.00 | 380.00 | 2.15% | 20,699 |
| Nov 13, 2024 | 394.00 | 394.00 | 372.00 | 372.00 | 372.00 | -2.87% | 51,037 |
| Nov 12, 2024 | 374.20 | 394.00 | 372.00 | 383.00 | 383.00 | - | 17,761 |
| Nov 11, 2024 | 374.20 | 394.00 | 372.00 | 383.00 | 383.00 | 1.86% | 23,339 |
| Nov 8, 2024 | 394.00 | 394.00 | 372.00 | 376.00 | 376.00 | -1.83% | 18,030 |
| Nov 7, 2024 | 376.00 | 387.13 | 372.00 | 383.00 | 383.00 | -0.52% | 7,983 |
| Nov 6, 2024 | 380.00 | 394.00 | 369.89 | 385.00 | 385.00 | 4.05% | 37,405 |
| Nov 5, 2024 | 366.00 | 378.00 | 364.00 | 370.00 | 370.00 | 1.93% | 26,028 |
| Nov 4, 2024 | 364.00 | 376.00 | 362.02 | 363.00 | 363.00 | -1.36% | 431,868 |
| Nov 1, 2024 | 371.10 | 377.97 | 364.00 | 368.00 | 368.00 | -1.87% | 106,812 |
| Oct 31, 2024 | 370.94 | 380.75 | 370.00 | 375.00 | 375.00 | 0.81% | 171,876 |
| Oct 30, 2024 | 382.30 | 386.00 | 371.15 | 372.00 | 368.29 | -1.59% | 310,212 |
| Oct 29, 2024 | 385.99 | 392.00 | 378.00 | 378.00 | 374.23 | - | 318,234 |
| Oct 28, 2024 | 398.50 | 402.00 | 378.00 | 378.00 | 374.23 | -2.58% | 50,293 |
| Oct 25, 2024 | 402.00 | 402.00 | 388.00 | 388.00 | 384.13 | -1.02% | 17,794 |
| Oct 24, 2024 | 394.00 | 394.86 | 388.00 | 392.00 | 388.09 | - | 47,063 |
| Oct 23, 2024 | 404.00 | 404.00 | 389.25 | 392.00 | 388.09 | -0.51% | 34,083 |
| Oct 22, 2024 | 402.00 | 404.00 | 390.00 | 394.00 | 390.07 | -0.76% | 128,009 |
| Oct 21, 2024 | 399.92 | 404.00 | 396.00 | 397.00 | 393.04 | -1.00% | 58,318 |
| Oct 18, 2024 | 382.34 | 402.64 | 382.34 | 401.00 | 397.00 | 0.75% | 53,722 |
| Oct 17, 2024 | 394.00 | 398.00 | 388.00 | 398.00 | 394.03 | 3.65% | 78,624 |
| Oct 16, 2024 | 382.52 | 394.00 | 382.52 | 384.00 | 380.17 | 0.26% | 28,990 |
| Oct 15, 2024 | 392.00 | 395.30 | 379.80 | 383.00 | 379.18 | -2.05% | 55,770 |
| Oct 14, 2024 | 390.00 | 402.00 | 386.00 | 391.00 | 387.10 | 0.26% | 19,081 |
| Oct 11, 2024 | 394.00 | 397.99 | 388.73 | 390.00 | 386.11 | -0.51% | 44,650 |
| Oct 10, 2024 | 394.40 | 398.39 | 390.00 | 392.00 | 388.09 | - | 37,200 |
| Oct 9, 2024 | 394.00 | 396.00 | 380.56 | 392.00 | 388.09 | -0.51% | 159,475 |
| Oct 8, 2024 | 381.00 | 394.00 | 381.00 | 394.00 | 390.07 | 1.55% | 32,182 |
| Oct 7, 2024 | 392.00 | 394.00 | 376.00 | 388.00 | 384.13 | -1.52% | 120,751 |
| Oct 4, 2024 | 382.50 | 394.00 | 382.50 | 394.00 | 390.07 | 1.55% | 24,475 |
| Oct 3, 2024 | 392.00 | 392.00 | 382.34 | 388.00 | 384.13 | -1.02% | 3,792 |
| Oct 2, 2024 | 382.20 | 392.00 | 382.20 | 392.00 | 388.09 | 1.82% | 31,145 |
| Oct 1, 2024 | 389.40 | 392.00 | 380.50 | 385.00 | 381.16 | - | 36,619 |
| Sep 30, 2024 | 390.00 | 390.00 | 381.50 | 385.00 | 385.00 | 0.26% | 4,952 |
| Sep 27, 2024 | 390.00 | 390.00 | 383.00 | 384.00 | 384.00 | -0.52% | 85,291 |
| Sep 26, 2024 | 384.00 | 392.00 | 384.00 | 386.00 | 386.00 | - | 59,311 |
| Sep 25, 2024 | 392.00 | 392.00 | 382.00 | 386.00 | 386.00 | -0.52% | 11,470 |
| Sep 24, 2024 | 392.00 | 392.00 | 384.96 | 388.00 | 388.00 | - | 8,161 |
| Sep 23, 2024 | 390.40 | 392.00 | 382.22 | 388.00 | 388.00 | -0.51% | 25,262 |
| Sep 20, 2024 | 380.10 | 391.99 | 379.57 | 390.00 | 390.00 | 1.04% | 13,851 |