Artemis VCT (AAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/06/2014 64.75p 64.75p 63.50p 64.75p 4681
16/06/2014 64.75p 64.75p 63.60p 64.75p 652
13/06/2014 64.00p 64.75p 63.50p 64.75p 8250
12/06/2014 64.75p 64.75p 63.60p 64.75p 4648
11/06/2014 64.75p 65.34p 64.75p 64.75p 2564
10/06/2014 64.75p 64.75p 63.60p 64.75p 0
09/06/2014 64.75p 64.75p 63.60p 64.75p 4005
06/06/2014 64.75p 65.34p 64.75p 64.75p 92
05/06/2014 64.75p 67.87p 62.50p 64.75p 0
04/06/2014 67.00p 67.87p 62.50p 64.75p 29978
03/06/2014 67.87p 68.75p 65.00p 67.87p 31340
02/06/2014 67.87p 68.37p 64.65p 67.87p 31623
30/05/2014 67.87p 68.77p 67.87p 67.87p 0
29/05/2014 67.87p 68.77p 67.87p 67.87p 4446
28/05/2014 67.87p 68.37p 67.00p 67.87p 0
27/05/2014 67.87p 68.37p 67.00p 67.87p 16702
23/05/2014 67.87p 67.87p 67.00p 67.87p 1572
22/05/2014 67.87p 67.87p 66.00p 67.87p 0
21/05/2014 67.87p 67.87p 66.00p 67.87p 0
20/05/2014 67.87p 67.87p 66.00p 67.87p 16020
19/05/2014 67.87p 67.87p 65.00p 67.87p 12088
16/05/2014 67.87p 67.87p 67.00p 67.87p 0
15/05/2014 67.87p 67.87p 67.00p 67.87p 3090
14/05/2014 67.87p 68.40p 67.87p 67.87p 0
13/05/2014 67.87p 68.40p 67.87p 67.87p 0
12/05/2014 67.87p 68.40p 67.87p 67.87p 34
09/05/2014 67.87p 68.40p 67.87p 67.87p 181
08/05/2014 67.87p 67.87p 67.00p 67.87p 0
07/05/2014 67.87p 67.87p 67.00p 67.87p 9118
06/05/2014 67.87p 67.87p 67.00p 67.87p 3120
02/05/2014 67.87p 67.87p 65.50p 67.87p 12542
01/05/2014 67.87p 67.87p 66.75p 67.87p 0
30/04/2014 67.87p 67.87p 66.75p 67.87p 12405
29/04/2014 67.87p 68.50p 67.87p 67.87p 0
28/04/2014 67.87p 68.50p 67.87p 67.87p 5000
25/04/2014 67.87p 68.70p 67.01p 67.87p 0
24/04/2014 67.87p 68.70p 67.01p 67.87p 0
23/04/2014 67.87p 68.70p 67.01p 67.87p 16851
22/04/2014 67.87p 68.00p 67.00p 67.87p 19660
17/04/2014 67.87p 68.70p 67.87p 67.87p 0
16/04/2014 67.87p 68.70p 67.87p 67.87p 0
15/04/2014 67.87p 68.70p 67.87p 67.87p 0
14/04/2014 68.37p 68.70p 67.87p 67.87p 0
11/04/2014 68.37p 68.70p 68.01p 68.37p 0
10/04/2014 68.37p 68.70p 68.01p 68.37p 5906
09/04/2014 68.37p 68.70p 68.37p 68.37p 181
08/04/2014 68.37p 68.70p 68.37p 68.37p 257
07/04/2014 68.37p 68.37p 68.00p 68.37p 0
04/04/2014 68.37p 68.37p 68.00p 68.37p 4361
03/04/2014 68.37p 68.75p 68.37p 68.37p 11547
02/04/2014 68.37p 68.66p 68.37p 68.37p 0
01/04/2014 68.37p 68.66p 68.37p 68.37p 0
31/03/2014 68.37p 68.66p 68.37p 68.37p 80
28/03/2014 68.37p 68.50p 68.00p 68.37p 12360
27/03/2014 68.37p 68.37p 68.00p 68.37p 0
26/03/2014 68.37p 68.37p 68.00p 68.37p 20382
25/03/2014 68.12p 68.37p 67.70p 68.37p 8010
24/03/2014 68.12p 69.20p 68.12p 68.12p 83683
21/03/2014 68.12p 68.12p 67.50p 68.12p 0
20/03/2014 68.12p 68.12p 67.50p 68.12p 0
19/03/2014 68.12p 68.12p 67.50p 68.12p 16510
18/03/2014 68.12p 68.12p 67.65p 68.12p 5150
17/03/2014 68.12p 68.63p 67.65p 68.12p 3153
14/03/2014 68.12p 68.12p 67.00p 68.12p 8010
13/03/2014 67.87p 69.50p 67.50p 68.12p 32009
12/03/2014 67.87p 67.99p 67.00p 67.87p 16698
11/03/2014 67.62p 68.25p 67.50p 67.87p 11927
10/03/2014 66.13p 67.62p 66.00p 67.62p 7583
07/03/2014 66.13p 66.13p 66.00p 66.13p 1171
06/03/2014 66.13p 66.15p 66.00p 66.13p 10452
05/03/2014 66.13p 66.62p 64.00p 66.13p 0
04/03/2014 66.13p 66.62p 64.00p 66.13p 0
03/03/2014 66.62p 66.62p 64.00p 66.13p 13945
28/02/2014 66.62p 66.81p 66.62p 66.62p 0
27/02/2014 66.62p 66.81p 66.62p 66.62p 0
26/02/2014 66.62p 66.81p 66.62p 66.62p 4000
25/02/2014 66.62p 67.25p 66.00p 66.62p 41742
24/02/2014 66.25p 66.62p 65.25p 66.62p 3985
21/02/2014 66.25p 66.25p 65.25p 66.25p 8090
20/02/2014 66.25p 66.25p 65.27p 66.25p 6007
19/02/2014 66.25p 66.55p 66.25p 66.25p 0
18/02/2014 66.25p 66.55p 66.25p 66.25p 0
17/02/2014 66.25p 66.55p 66.25p 66.25p 5201
14/02/2014 66.25p 66.55p 66.25p 66.25p 0
13/02/2014 66.25p 66.55p 66.25p 66.25p 0
12/02/2014 66.25p 66.55p 66.25p 66.25p 785
11/02/2014 65.13p 66.25p 65.13p 66.25p 20217
10/02/2014 66.25p 66.25p 64.00p 65.13p 16708
07/02/2014 66.25p 66.50p 66.25p 66.25p 0
06/02/2014 66.25p 66.50p 66.25p 66.25p 125388
05/02/2014 66.25p 66.50p 66.25p 66.25p 718
04/02/2014 64.75p 66.40p 64.75p 66.25p 61424
03/02/2014 63.50p 64.75p 61.97p 64.75p 227242
31/01/2014 63.50p 63.50p 62.50p 63.50p 10114
30/01/2014 63.50p 63.50p 61.50p 63.50p 0
29/01/2014 63.50p 63.50p 61.50p 63.50p 0
28/01/2014 63.25p 63.50p 61.50p 63.50p 32520
27/01/2014 63.25p 63.53p 62.00p 63.25p 19276
24/01/2014 63.00p 63.00p 62.00p 63.00p 6386
23/01/2014 63.00p 63.75p 62.00p 63.00p 15450
22/01/2014 63.75p 63.75p 62.25p 63.00p 0
21/01/2014 63.75p 63.75p 62.25p 63.75p 0
20/01/2014 63.75p 63.75p 62.25p 63.75p 0
17/01/2014 63.75p 63.75p 62.25p 63.75p 0
16/01/2014 63.75p 63.75p 62.25p 63.75p 0
15/01/2014 63.75p 63.75p 62.25p 63.75p 0
14/01/2014 63.75p 63.75p 62.25p 63.75p 13534
13/01/2014 63.75p 64.23p 63.75p 63.75p 0
10/01/2014 63.75p 64.23p 63.75p 63.75p 40
09/01/2014 63.75p 63.75p 62.63p 63.75p 3067
08/01/2014 63.75p 63.75p 62.60p 63.75p 8580
07/01/2014 63.25p 63.75p 62.60p 63.75p 11133
06/01/2014 63.25p 63.25p 62.50p 63.25p 15450
03/01/2014 63.25p 63.25p 62.50p 63.25p 11443
02/01/2014 61.75p 63.25p 61.75p 63.25p 0
31/12/2013 61.75p 62.23p 61.75p 61.75p 0
30/12/2013 61.75p 62.23p 61.75p 61.75p 5107
27/12/2013 61.75p 62.23p 61.75p 61.75p 135000
24/12/2013 61.75p 62.23p 61.75p 61.75p 0
23/12/2013 61.75p 62.23p 61.75p 61.75p 29
20/12/2013 62.00p 62.00p 59.50p 61.75p 10403
19/12/2013 61.00p 62.00p 60.50p 62.00p 17705
18/12/2013 62.25p 62.25p 61.00p 61.00p 3481
17/12/2013 60.75p 62.54p 60.75p 62.25p 13663
16/12/2013 60.75p 60.75p 59.62p 60.75p 3390
13/12/2013 60.75p 61.35p 58.50p 60.75p 34220
12/12/2013 60.75p 61.22p 59.62p 60.75p 0
11/12/2013 60.75p 61.22p 59.62p 60.75p 5242
10/12/2013 60.75p 61.20p 60.75p 60.75p 0
09/12/2013 60.75p 61.20p 60.75p 60.75p 204
06/12/2013 60.75p 61.22p 60.75p 60.75p 0
05/12/2013 60.75p 61.22p 60.75p 60.75p 0
04/12/2013 60.75p 61.22p 60.75p 60.75p 4845
03/12/2013 60.75p 60.75p 59.50p 60.75p 0
02/12/2013 60.75p 60.75p 59.50p 60.75p 30507
29/11/2013 60.75p 60.75p 59.62p 60.75p 0
28/11/2013 60.75p 60.75p 59.62p 60.75p 0
27/11/2013 60.75p 60.75p 59.62p 60.75p 0
26/11/2013 60.75p 60.75p 59.62p 60.75p 1503
25/11/2013 60.75p 61.22p 60.75p 60.75p 1800
22/11/2013 60.75p 60.75p 59.50p 60.75p 0
21/11/2013 60.75p 60.75p 59.50p 60.75p 285000
20/11/2013 60.75p 60.75p 59.50p 60.75p 8330
19/11/2013 60.00p 60.75p 58.00p 60.75p 149280
18/11/2013 60.00p 60.00p 59.00p 60.00p 0
15/11/2013 60.00p 60.00p 59.00p 60.00p 5565
14/11/2013 60.00p 60.00p 59.00p 60.00p 11681
13/11/2013 60.00p 60.58p 59.00p 60.00p 0
12/11/2013 60.00p 60.58p 59.00p 60.00p 25082
11/11/2013 60.00p 60.00p 58.88p 60.00p 0
08/11/2013 60.00p 60.00p 58.88p 60.00p 0
07/11/2013 60.00p 60.00p 58.88p 60.00p 0
06/11/2013 60.00p 60.00p 58.88p 60.00p 0
05/11/2013 58.88p 60.00p 58.88p 60.00p 3120
04/11/2013 58.00p 58.89p 57.00p 58.88p 11400
01/11/2013 58.00p 58.00p 57.00p 58.00p 0
31/10/2013 58.00p 58.00p 57.00p 58.00p 31423
30/10/2013 58.00p 58.00p 57.11p 58.00p 9180
29/10/2013 58.00p 58.00p 57.20p 58.00p 0
28/10/2013 58.00p 58.00p 57.20p 58.00p 8010
25/10/2013 58.00p 59.00p 56.61p 58.00p 0
24/10/2013 57.75p 59.00p 56.61p 58.00p 26926
23/10/2013 57.75p 59.00p 57.75p 57.75p 0
22/10/2013 57.75p 59.00p 57.75p 57.75p 36915
21/10/2013 57.75p 57.75p 56.50p 57.75p 0
18/10/2013 57.75p 57.75p 56.50p 57.75p 0
17/10/2013 57.75p 57.75p 56.50p 57.75p 5057
16/10/2013 57.75p 57.75p 56.50p 57.75p 0
15/10/2013 57.75p 57.75p 56.50p 57.75p 0
14/10/2013 56.50p 57.75p 56.50p 57.75p 24030
11/10/2013 57.50p 57.50p 54.00p 56.50p 24030
10/10/2013 57.50p 58.40p 57.50p 57.50p 96
09/10/2013 57.50p 57.50p 56.00p 57.50p 3465
08/10/2013 57.50p 57.50p 56.00p 57.50p 3120
07/10/2013 57.00p 58.40p 57.00p 57.50p 2250
04/10/2013 57.00p 57.00p 56.00p 57.00p 0
03/10/2013 57.00p 57.00p 56.00p 57.00p 0
02/10/2013 57.00p 57.00p 56.00p 57.00p 9362
01/10/2013 57.00p 57.00p 56.00p 57.00p 0
30/09/2013 57.00p 57.00p 56.00p 57.00p 12427
27/09/2013 57.00p 57.00p 56.00p 57.00p 0
26/09/2013 57.00p 57.00p 56.00p 57.00p 0
25/09/2013 57.00p 57.00p 56.00p 57.00p 1673
24/09/2013 57.00p 57.00p 55.00p 57.00p 0
23/09/2013 56.50p 57.00p 55.00p 57.00p 10912
20/09/2013 56.50p 56.50p 55.00p 56.50p 0
19/09/2013 56.50p 56.50p 55.00p 56.50p 0
18/09/2013 56.50p 56.50p 55.00p 56.50p 0
17/09/2013 56.50p 56.50p 55.00p 56.50p 8680
16/09/2013 55.50p 57.00p 55.50p 56.50p 2000
13/09/2013 55.50p 55.50p 54.54p 55.50p 0
12/09/2013 55.50p 55.50p 54.54p 55.50p 5607
11/09/2013 55.50p 56.40p 54.75p 55.50p 3800
10/09/2013 55.50p 55.50p 54.75p 55.50p 0
09/09/2013 55.50p 55.50p 54.75p 55.50p 0
06/09/2013 55.50p 55.50p 54.75p 55.50p 4085
05/09/2013 55.50p 55.50p 54.75p 55.50p 0
04/09/2013 55.50p 55.50p 54.75p 55.50p 0
03/09/2013 55.50p 55.50p 54.75p 55.50p 0
02/09/2013 55.50p 55.50p 54.75p 55.50p 0

*Close Price adjusted for both dividends and splits