Artemis VCT (AAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Artemis VCT

Date Open High Low Close* Volume
13/03/2019 44.00p 44.00p 43.00p 44.00p 17043
12/03/2019 44.00p 44.60p 44.00p 44.00p 3530
11/03/2019 44.00p 44.60p 43.00p 44.00p 12103
08/03/2019 44.00p 44.00p 42.10p 44.00p 11179
07/03/2019 44.00p 44.00p 44.00p 44.00p 0
06/03/2019 44.00p 44.20p 44.00p 44.00p 10000
05/03/2019 44.50p 46.00p 43.00p 44.00p 12259
04/03/2019 44.50p 44.50p 43.30p 44.50p 25000
01/03/2019 44.50p 45.85p 44.50p 44.50p 1347
28/02/2019 44.50p 44.50p 44.50p 44.50p 0
27/02/2019 44.50p 44.50p 44.50p 44.50p 0
26/02/2019 44.50p 44.50p 44.50p 44.50p 0
25/02/2019 44.50p 44.50p 44.50p 44.50p 0
22/02/2019 44.50p 44.50p 44.50p 44.50p 0
21/02/2019 44.50p 44.50p 44.50p 44.50p 0
20/02/2019 44.50p 44.50p 44.50p 44.50p 0
19/02/2019 44.50p 44.50p 44.50p 44.50p 0
18/02/2019 44.50p 44.50p 44.50p 44.50p 16020
15/02/2019 44.50p 44.50p 44.50p 44.50p 0
14/02/2019 44.50p 44.50p 44.50p 44.50p 0
13/02/2019 44.50p 44.50p 43.31p 44.50p 1319
12/02/2019 44.50p 44.50p 43.21p 44.50p 5150
11/02/2019 44.50p 44.50p 44.50p 44.50p 0
08/02/2019 44.50p 45.85p 43.00p 44.50p 7301
07/02/2019 44.50p 44.50p 44.50p 44.50p 0
06/02/2019 44.50p 45.49p 43.10p 44.50p 6678
05/02/2019 45.50p 45.50p 44.05p 44.50p 5031
04/02/2019 45.50p 46.69p 44.05p 45.50p 8150
01/02/2019 45.50p 45.50p 45.50p 45.50p 0
31/01/2019 46.00p 46.00p 43.50p 45.50p 7802
30/01/2019 46.00p 46.90p 46.00p 46.00p 1048
29/01/2019 46.50p 46.50p 46.00p 46.00p 0
28/01/2019 46.50p 46.50p 45.10p 46.50p 14017
25/01/2019 46.50p 47.22p 45.10p 46.50p 7366
24/01/2019 47.00p 47.00p 45.50p 46.50p 3777
23/01/2019 47.00p 47.96p 47.00p 47.00p 10425
22/01/2019 47.00p 47.00p 45.51p 47.00p 4120
21/01/2019 47.00p 47.00p 45.51p 47.00p 6932
18/01/2019 50.50p 50.50p 47.00p 47.00p 12817
17/01/2019 50.50p 50.50p 50.50p 50.50p 0
16/01/2019 50.50p 50.50p 50.50p 50.50p 0
15/01/2019 50.50p 50.50p 50.50p 50.50p 0
14/01/2019 50.50p 50.50p 48.50p 50.50p 10250
11/01/2019 50.50p 50.74p 50.00p 50.50p 22285
10/01/2019 50.50p 50.50p 50.00p 50.50p 2710
09/01/2019 55.50p 55.50p 50.50p 50.50p 24135
08/01/2019 55.50p 57.00p 54.00p 55.50p 3370
07/01/2019 55.50p 55.50p 55.50p 55.50p 0
04/01/2019 56.50p 56.50p 55.00p 55.50p 3041
03/01/2019 56.50p 56.50p 55.00p 56.50p 1680
02/01/2019 57.50p 57.50p 56.00p 56.50p 2956
31/12/2018 57.50p 57.50p 57.50p 57.50p 0
28/12/2018 58.50p 58.50p 57.50p 57.50p 35923
27/12/2018 58.50p 59.55p 57.00p 58.50p 6299
24/12/2018 57.50p 58.55p 57.50p 58.50p 2500
21/12/2018 58.50p 58.55p 57.50p 57.50p 853
20/12/2018 58.50p 59.55p 58.50p 58.50p 5000
19/12/2018 58.50p 58.50p 58.50p 58.50p 0
18/12/2018 58.50p 58.50p 57.00p 58.50p 4000
17/12/2018 60.00p 60.00p 57.00p 58.50p 1368
14/12/2018 60.00p 60.00p 60.00p 60.00p 0
13/12/2018 60.00p 60.00p 59.42p 60.00p 5074
12/12/2018 60.00p 60.00p 59.42p 60.00p 5522
11/12/2018 60.00p 60.00p 59.42p 60.00p 7000
10/12/2018 60.50p 60.50p 59.61p 60.00p 4500
07/12/2018 60.00p 62.00p 60.00p 60.50p 8008
06/12/2018 60.00p 60.00p 60.00p 60.00p 0
05/12/2018 60.00p 60.00p 60.00p 60.00p 0
04/12/2018 60.00p 61.00p 59.10p 60.00p 7316
03/12/2018 60.00p 60.00p 59.50p 60.00p 0
30/11/2018 59.50p 60.00p 59.50p 59.50p 3698
29/11/2018 59.50p 59.50p 59.50p 59.50p 0
28/11/2018 59.50p 59.50p 59.50p 59.50p 0
27/11/2018 59.50p 59.50p 59.50p 59.50p 0
26/11/2018 59.50p 59.50p 59.50p 59.50p 0
23/11/2018 59.50p 59.50p 59.21p 59.50p 14382
22/11/2018 59.50p 59.50p 59.50p 59.50p 0
21/11/2018 59.50p 60.00p 59.50p 59.50p 12257
20/11/2018 60.50p 60.50p 59.21p 59.50p 7538
19/11/2018 60.50p 60.50p 60.50p 60.50p 0
16/11/2018 60.50p 61.85p 60.50p 60.50p 1061
15/11/2018 62.50p 62.50p 60.10p 60.50p 8045
14/11/2018 62.50p 62.50p 62.05p 62.50p 1429
13/11/2018 62.50p 62.50p 62.50p 62.50p 0
12/11/2018 62.50p 62.50p 62.50p 62.50p 14000
09/11/2018 62.50p 62.50p 62.50p 62.50p 0
08/11/2018 62.50p 62.50p 62.35p 62.50p 770
07/11/2018 62.50p 62.50p 62.50p 62.50p 20000
06/11/2018 63.00p 63.00p 62.25p 62.50p 0
05/11/2018 63.00p 63.98p 63.00p 63.00p 1500
02/11/2018 63.50p 63.50p 62.84p 63.00p 22385
01/11/2018 63.50p 65.00p 63.50p 63.50p 2500
31/10/2018 63.50p 65.00p 63.50p 63.50p 789
30/10/2018 63.50p 63.50p 63.15p 63.50p 3200
29/10/2018 63.50p 65.00p 63.13p 63.50p 9405
26/10/2018 61.00p 63.50p 61.00p 63.50p 500
25/10/2018 64.00p 65.00p 61.00p 61.00p 13241
24/10/2018 68.00p 68.00p 68.00p 68.00p 0
23/10/2018 67.00p 69.00p 66.68p 68.00p 7612
22/10/2018 66.00p 69.00p 64.66p 67.00p 11060
19/10/2018 66.00p 68.00p 64.48p 66.00p 7800
18/10/2018 66.00p 70.00p 66.00p 66.00p 5340
17/10/2018 64.00p 67.80p 64.00p 66.00p 9538
16/10/2018 64.00p 66.00p 64.00p 64.00p 4045
15/10/2018 63.00p 65.92p 63.00p 64.00p 20038
12/10/2018 63.00p 64.56p 63.00p 63.00p 10927
11/10/2018 64.50p 64.50p 63.00p 63.00p 20772
10/10/2018 71.00p 71.00p 65.00p 67.00p 37419
09/10/2018 71.00p 71.00p 69.28p 71.00p 2973
08/10/2018 71.00p 71.00p 71.00p 71.00p 0
05/10/2018 71.00p 71.00p 71.00p 71.00p 0
04/10/2018 71.00p 72.90p 71.00p 71.00p 6810
03/10/2018 71.00p 73.00p 69.72p 71.00p 10529
02/10/2018 71.00p 71.00p 71.00p 71.00p 0
01/10/2018 71.00p 73.00p 71.00p 71.00p 3106
28/09/2018 71.00p 71.00p 71.00p 71.00p 0
27/09/2018 71.00p 73.00p 71.00p 71.00p 1439
26/09/2018 71.00p 72.96p 71.00p 71.00p 9486
25/09/2018 71.00p 73.00p 69.73p 71.00p 600
24/09/2018 71.00p 72.00p 69.73p 71.00p 7074
21/09/2018 71.00p 71.00p 69.73p 71.00p 705
20/09/2018 71.00p 72.00p 71.00p 71.00p 1779
19/09/2018 71.00p 71.00p 71.00p 71.00p 0
18/09/2018 71.00p 71.00p 69.72p 71.00p 3110
17/09/2018 71.00p 72.90p 71.00p 71.00p 1371
14/09/2018 71.00p 71.00p 70.00p 71.00p 8010
13/09/2018 71.00p 71.00p 71.00p 71.00p 0
12/09/2018 71.00p 71.00p 69.72p 71.00p 800
11/09/2018 71.00p 71.00p 71.00p 71.00p 0
10/09/2018 70.00p 72.00p 70.00p 71.00p 2748
07/09/2018 70.00p 72.00p 70.00p 70.00p 3255
06/09/2018 70.00p 70.00p 70.00p 70.00p 0
05/09/2018 70.00p 70.00p 70.00p 70.00p 0
04/09/2018 68.00p 71.96p 68.00p 70.00p 23735
03/09/2018 67.50p 68.70p 67.50p 68.00p 2533
31/08/2018 67.00p 67.50p 66.10p 67.50p 8572
30/08/2018 65.50p 68.60p 65.50p 67.00p 4623
29/08/2018 65.50p 65.50p 63.00p 65.50p 4000
28/08/2018 67.00p 68.89p 64.50p 65.50p 8373
24/08/2018 67.00p 68.89p 67.00p 67.00p 1429
23/08/2018 67.00p 67.00p 65.20p 67.00p 1000
22/08/2018 67.00p 67.00p 67.00p 67.00p 14501
21/08/2018 67.00p 67.00p 65.00p 67.00p 3090
20/08/2018 67.00p 68.96p 67.00p 67.00p 4643
17/08/2018 69.00p 69.00p 67.00p 67.00p 710
16/08/2018 69.00p 70.96p 67.31p 69.00p 9641
15/08/2018 68.50p 69.00p 67.31p 69.00p 22059
14/08/2018 68.50p 68.50p 67.31p 68.50p 1500
13/08/2018 67.00p 70.00p 67.00p 68.50p 14387
10/08/2018 68.00p 69.00p 67.00p 67.00p 4000
09/08/2018 69.00p 70.00p 67.94p 68.00p 5486
08/08/2018 72.00p 74.00p 72.00p 73.50p 23410
07/08/2018 72.00p 72.00p 72.00p 72.00p 0
06/08/2018 71.50p 73.60p 71.50p 72.00p 3589
03/08/2018 71.50p 72.90p 71.50p 71.50p 675
02/08/2018 71.50p 71.50p 71.50p 71.50p 0
01/08/2018 71.00p 72.90p 71.00p 71.50p 5030
31/07/2018 72.00p 72.28p 71.00p 71.00p 681
30/07/2018 72.00p 73.28p 72.00p 72.00p 13582
27/07/2018 73.00p 73.00p 71.00p 72.00p 10013
26/07/2018 73.00p 73.00p 73.00p 73.00p 10799
25/07/2018 73.00p 73.00p 72.02p 73.00p 700
24/07/2018 73.00p 73.00p 73.00p 73.00p 0
23/07/2018 74.00p 74.00p 72.51p 73.00p 3743
20/07/2018 74.00p 74.00p 74.00p 74.00p 0
19/07/2018 75.00p 75.00p 73.44p 74.00p 3700
18/07/2018 74.00p 76.56p 74.00p 75.00p 6530
17/07/2018 74.00p 74.00p 74.00p 74.00p 0
16/07/2018 74.00p 74.00p 72.12p 74.00p 14506
13/07/2018 74.00p 75.76p 74.00p 74.00p 260
12/07/2018 74.00p 74.00p 74.00p 74.00p 13487
11/07/2018 73.50p 75.90p 72.61p 74.00p 12230
10/07/2018 73.00p 74.97p 73.00p 73.50p 14506
09/07/2018 73.00p 74.80p 73.00p 73.00p 1201
06/07/2018 73.00p 73.00p 71.24p 73.00p 8010
05/07/2018 71.50p 73.00p 71.50p 73.00p 3205
04/07/2018 71.00p 72.70p 71.00p 71.50p 6294
03/07/2018 71.00p 72.60p 69.71p 71.00p 16680
02/07/2018 70.00p 71.00p 70.00p 71.00p 12500
29/06/2018 70.00p 71.90p 70.00p 70.00p 830
28/06/2018 70.00p 70.00p 68.61p 70.00p 4383
27/06/2018 70.00p 70.00p 70.00p 70.00p 0
26/06/2018 71.00p 71.00p 70.00p 70.00p 15000
25/06/2018 71.00p 72.00p 71.00p 71.00p 5000
22/06/2018 71.00p 71.00p 71.00p 71.00p 0
21/06/2018 71.00p 72.80p 71.00p 71.00p 5494
20/06/2018 71.00p 72.80p 69.55p 71.00p 2726
19/06/2018 71.00p 72.80p 71.00p 71.00p 6766
18/06/2018 71.00p 72.96p 71.00p 71.00p 2698
15/06/2018 71.00p 71.00p 69.53p 71.00p 3074
14/06/2018 70.00p 71.96p 69.51p 71.00p 12049
13/06/2018 69.50p 71.96p 69.50p 70.00p 958
12/06/2018 70.00p 70.00p 69.50p 69.50p 37278
11/06/2018 70.00p 70.50p 69.50p 70.00p 0
08/06/2018 70.50p 70.50p 70.50p 70.50p 12194
07/06/2018 72.50p 72.50p 70.50p 70.50p 18651
06/06/2018 72.50p 74.00p 72.50p 72.50p 7043
05/06/2018 73.00p 74.00p 72.50p 72.50p 4054
04/06/2018 73.00p 74.96p 73.00p 73.00p 6637
01/06/2018 74.00p 74.96p 73.00p 73.00p 12252

*Close Price adjusted for both dividends and splits