Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Artemis VCT (AAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/09/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/09/2020 | 15.00p | 15.00p | 14.50p | 15.00p | 106464 |
| 28/09/2020 | 15.50p | 15.50p | 14.25p | 15.00p | 103789 |
| 25/09/2020 | 15.50p | 15.50p | 15.25p | 15.50p | 36068 |
| 24/09/2020 | 15.50p | 15.50p | 14.51p | 15.50p | 55575 |
| 23/09/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/09/2020 | 15.50p | 15.89p | 14.51p | 15.50p | 117018 |
| 21/09/2020 | 16.80p | 16.80p | 15.00p | 15.50p | 66352 |
| 18/09/2020 | 17.00p | 17.00p | 16.11p | 16.80p | 29915 |
| 17/09/2020 | 19.00p | 19.00p | 16.00p | 17.00p | 17118 |
| 16/09/2020 | 19.00p | 19.00p | 17.71p | 19.00p | 20742 |
| 15/09/2020 | 19.00p | 20.70p | 19.00p | 19.00p | 6395 |
| 14/09/2020 | 19.00p | 21.00p | 17.62p | 19.00p | 13476 |
| 11/09/2020 | 19.00p | 20.70p | 19.00p | 19.00p | 1753 |
| 10/09/2020 | 19.00p | 19.00p | 17.35p | 19.00p | 3941 |
| 09/09/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/09/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/09/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/09/2020 | 19.00p | 19.00p | 17.32p | 19.00p | 2499 |
| 03/09/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/09/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/09/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 31/08/2020 | 19.00p | 20.76p | 19.00p | 19.00p | 7025 |
| 28/08/2020 | 19.00p | 20.76p | 19.00p | 19.00p | 7025 |
| 27/08/2020 | 19.30p | 20.76p | 17.00p | 19.00p | 59405 |
| 26/08/2020 | 19.80p | 19.80p | 17.50p | 19.30p | 13200 |
| 25/08/2020 | 19.80p | 19.80p | 19.80p | 19.80p | 0 |
| 24/08/2020 | 19.80p | 19.80p | 19.80p | 19.80p | 0 |
| 21/08/2020 | 19.80p | 19.80p | 17.28p | 19.80p | 4700 |
| 20/08/2020 | 20.20p | 21.38p | 17.75p | 19.80p | 19321 |
| 19/08/2020 | 24.20p | 25.91p | 22.58p | 24.20p | 3145 |
| 18/08/2020 | 24.20p | 25.82p | 18.00p | 24.20p | 11304 |
| 17/08/2020 | 24.20p | 25.82p | 22.58p | 24.20p | 10432 |
| 14/08/2020 | 23.80p | 25.60p | 23.80p | 24.20p | 11751 |
| 13/08/2020 | 22.10p | 24.00p | 22.10p | 23.50p | 47592 |
| 12/08/2020 | 22.10p | 23.40p | 22.10p | 22.10p | 1800 |
| 11/08/2020 | 22.10p | 22.63p | 20.00p | 22.10p | 5658 |
| 10/08/2020 | 22.20p | 22.20p | 20.00p | 22.10p | 10300 |
| 07/08/2020 | 22.20p | 24.00p | 22.20p | 22.20p | 2400 |
| 06/08/2020 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 05/08/2020 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 04/08/2020 | 22.20p | 23.00p | 22.20p | 22.20p | 8300 |
| 03/08/2020 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 31/07/2020 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 30/07/2020 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 29/07/2020 | 22.20p | 22.20p | 20.00p | 22.20p | 12650 |
| 28/07/2020 | 22.70p | 22.98p | 19.60p | 22.20p | 24588 |
| 27/07/2020 | 22.70p | 23.55p | 21.00p | 22.70p | 3345 |
| 24/07/2020 | 22.70p | 22.70p | 21.00p | 22.70p | 401 |
| 23/07/2020 | 22.70p | 22.70p | 22.70p | 22.70p | 0 |
| 22/07/2020 | 22.70p | 22.70p | 22.70p | 22.70p | 0 |
| 21/07/2020 | 22.70p | 22.70p | 22.70p | 22.70p | 0 |
| 20/07/2020 | 22.70p | 22.70p | 22.70p | 22.70p | 0 |
| 17/07/2020 | 23.00p | 23.00p | 21.00p | 22.70p | 22917 |
| 16/07/2020 | 23.00p | 24.12p | 21.25p | 23.00p | 6500 |
| 15/07/2020 | 23.00p | 23.00p | 21.25p | 23.00p | 15000 |
| 14/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/07/2020 | 23.00p | 23.00p | 21.11p | 23.00p | 17451 |
| 10/07/2020 | 23.00p | 24.87p | 21.49p | 23.00p | 31261 |
| 09/07/2020 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/07/2020 | 23.00p | 25.00p | 23.00p | 23.00p | 6140 |
| 07/07/2020 | 26.50p | 26.50p | 22.10p | 23.00p | 30518 |
| 06/07/2020 | 26.50p | 27.59p | 24.00p | 26.50p | 14984 |
| 03/07/2020 | 26.00p | 28.00p | 25.20p | 26.50p | 8418 |
| 02/07/2020 | 26.50p | 27.62p | 26.50p | 26.50p | 9595 |
| 01/07/2020 | 26.50p | 27.64p | 25.20p | 26.50p | 18863 |
| 30/06/2020 | 26.50p | 27.25p | 24.50p | 26.50p | 104137 |
| 29/06/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/06/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/06/2020 | 26.50p | 28.00p | 26.50p | 26.50p | 100 |
| 24/06/2020 | 26.50p | 26.50p | 25.30p | 26.50p | 2535 |
| 23/06/2020 | 26.50p | 27.38p | 26.50p | 26.50p | 2484 |
| 22/06/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/06/2020 | 26.50p | 27.38p | 26.50p | 26.50p | 6117 |
| 18/06/2020 | 26.50p | 26.50p | 25.79p | 26.50p | 6180 |
| 17/06/2020 | 26.50p | 28.00p | 26.50p | 26.50p | 4000 |
| 16/06/2020 | 27.50p | 27.50p | 26.32p | 26.50p | 10167 |
| 15/06/2020 | 27.50p | 29.40p | 26.32p | 27.50p | 6934 |
| 12/06/2020 | 27.50p | 27.50p | 26.00p | 27.50p | 25953 |
| 11/06/2020 | 27.50p | 30.00p | 25.25p | 27.50p | 16094 |
| 10/06/2020 | 27.50p | 30.00p | 25.00p | 27.50p | 27724 |
| 09/06/2020 | 28.50p | 28.50p | 26.31p | 27.50p | 11510 |
| 08/06/2020 | 28.50p | 28.50p | 27.55p | 28.50p | 14102 |
| 05/06/2020 | 28.50p | 29.38p | 27.63p | 28.50p | 3500 |
| 04/06/2020 | 28.50p | 29.49p | 28.50p | 28.50p | 7743 |
| 03/06/2020 | 32.00p | 35.00p | 32.00p | 32.00p | 15425 |
| 02/06/2020 | 31.00p | 34.70p | 31.00p | 32.00p | 17728 |
| 01/06/2020 | 30.00p | 33.70p | 30.00p | 31.00p | 24231 |
| 29/05/2020 | 29.50p | 33.00p | 29.50p | 30.00p | 15189 |
| 28/05/2020 | 25.00p | 31.00p | 25.00p | 29.50p | 19134 |
| 27/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/05/2020 | 25.00p | 25.00p | 23.96p | 25.00p | 3090 |
| 14/05/2020 | 25.00p | 28.99p | 25.00p | 25.00p | 8560 |
| 13/05/2020 | 25.00p | 25.00p | 23.90p | 25.00p | 4248 |
| 12/05/2020 | 25.00p | 29.00p | 25.00p | 25.00p | 20000 |
| 11/05/2020 | 25.00p | 28.49p | 25.00p | 25.00p | 1128 |
| 08/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/05/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/05/2020 | 25.00p | 25.00p | 23.17p | 25.00p | 14132 |
| 30/04/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/04/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/04/2020 | 25.00p | 25.00p | 23.12p | 25.00p | 6963 |
| 27/04/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/04/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/04/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/04/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/04/2020 | 25.00p | 28.90p | 25.00p | 25.00p | 3000 |
| 20/04/2020 | 24.00p | 25.00p | 24.00p | 25.00p | 25000 |
| 17/04/2020 | 24.00p | 24.00p | 22.00p | 24.00p | 461 |
| 16/04/2020 | 24.00p | 27.98p | 21.50p | 24.00p | 11537 |
| 15/04/2020 | 24.00p | 28.00p | 24.00p | 24.00p | 7086 |
| 14/04/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/04/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/04/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/04/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/04/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/04/2020 | 20.00p | 28.00p | 20.00p | 22.50p | 13558 |
| 06/04/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/04/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/04/2020 | 20.00p | 24.50p | 20.00p | 20.00p | 1015 |
| 01/04/2020 | 20.00p | 24.50p | 20.00p | 20.00p | 1000 |
| 31/03/2020 | 22.00p | 24.60p | 17.10p | 20.00p | 23720 |
| 30/03/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/03/2020 | 22.00p | 26.50p | 22.00p | 22.00p | 600 |
| 26/03/2020 | 22.00p | 22.00p | 17.00p | 22.00p | 3135 |
| 25/03/2020 | 22.00p | 22.00p | 21.80p | 22.00p | 780 |
| 24/03/2020 | 25.00p | 25.00p | 17.00p | 22.00p | 43336 |
| 23/03/2020 | 25.00p | 28.00p | 20.10p | 25.00p | 7468 |
| 20/03/2020 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/03/2020 | 28.50p | 28.50p | 20.00p | 25.00p | 5332 |
| 18/03/2020 | 32.00p | 32.00p | 28.50p | 28.50p | 0 |
| 17/03/2020 | 33.00p | 33.00p | 32.00p | 32.00p | 2000 |
| 16/03/2020 | 33.00p | 34.00p | 33.00p | 33.00p | 270 |
| 13/03/2020 | 33.00p | 34.00p | 33.00p | 33.00p | 10728 |
| 12/03/2020 | 33.00p | 34.00p | 33.00p | 33.00p | 46 |
| 11/03/2020 | 33.50p | 33.50p | 33.50p | 33.50p | 0 |
| 10/03/2020 | 33.50p | 35.00p | 33.50p | 33.50p | 8154 |
| 09/03/2020 | 33.50p | 35.00p | 32.51p | 33.50p | 19130 |
| 06/03/2020 | 34.50p | 35.88p | 33.70p | 34.30p | 15528 |
| 05/03/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 04/03/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 03/03/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 02/03/2020 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 28/02/2020 | 34.50p | 35.00p | 34.50p | 34.50p | 2814 |
| 27/02/2020 | 34.60p | 35.20p | 34.50p | 34.50p | 20000 |
| 26/02/2020 | 35.40p | 35.40p | 34.60p | 35.20p | 43582 |
| 25/02/2020 | 35.40p | 35.40p | 35.00p | 35.40p | 4975 |
| 24/02/2020 | 35.40p | 35.40p | 35.40p | 35.40p | 0 |
| 21/02/2020 | 35.40p | 35.40p | 35.40p | 35.40p | 20300 |
| 20/02/2020 | 35.40p | 35.40p | 34.00p | 35.40p | 27221 |
| 19/02/2020 | 35.60p | 36.90p | 34.00p | 34.00p | 26774 |
| 18/02/2020 | 35.60p | 35.60p | 34.93p | 35.60p | 11708 |
| 17/02/2020 | 35.60p | 36.90p | 34.73p | 35.60p | 40253 |
| 14/02/2020 | 35.60p | 37.00p | 34.68p | 35.60p | 8063 |
| 13/02/2020 | 37.50p | 37.50p | 33.65p | 35.60p | 16653 |
| 12/02/2020 | 39.50p | 40.75p | 39.25p | 39.50p | 28362 |
| 11/02/2020 | 39.00p | 40.00p | 39.00p | 39.50p | 60136 |
| 10/02/2020 | 39.00p | 39.98p | 39.00p | 39.00p | 2000 |
| 07/02/2020 | 39.00p | 40.00p | 39.00p | 39.00p | 1731 |
| 06/02/2020 | 36.00p | 40.00p | 36.00p | 39.00p | 61388 |
| 05/02/2020 | 36.00p | 36.48p | 35.25p | 36.00p | 9435 |
| 04/02/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 03/02/2020 | 36.00p | 37.00p | 36.00p | 36.00p | 1196 |
| 31/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 30/01/2020 | 36.00p | 36.48p | 36.00p | 36.00p | 10000 |
| 29/01/2020 | 36.00p | 37.00p | 35.22p | 36.00p | 6326 |
| 28/01/2020 | 36.00p | 36.49p | 36.00p | 36.00p | 4000 |
| 27/01/2020 | 36.00p | 36.00p | 35.36p | 36.00p | 14281 |
| 24/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 23/01/2020 | 36.00p | 36.00p | 35.36p | 36.00p | 8329 |
| 22/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 21/01/2020 | 36.00p | 36.00p | 35.36p | 36.00p | 3039 |
| 20/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 25372 |
| 17/01/2020 | 36.00p | 36.99p | 36.00p | 36.00p | 1315 |
| 16/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 30216 |
| 15/01/2020 | 36.00p | 37.00p | 36.00p | 36.00p | 123 |
| 14/01/2020 | 36.00p | 36.00p | 35.36p | 36.00p | 3076 |
| 13/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 10/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 09/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 08/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 07/01/2020 | 36.00p | 37.00p | 35.36p | 36.00p | 3237 |
| 06/01/2020 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 03/01/2020 | 36.00p | 36.00p | 35.00p | 36.00p | 16860 |
| 02/01/2020 | 36.00p | 36.00p | 35.35p | 36.00p | 4059 |
| 01/01/2020 | 36.00p | 36.00p | 35.00p | 36.00p | 10000 |
| 31/12/2019 | 36.00p | 36.00p | 35.00p | 36.00p | 10000 |
| 30/12/2019 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 27/12/2019 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 26/12/2019 | 36.00p | 37.00p | 36.00p | 36.00p | 2662 |
*Close Price adjusted for both dividends and splits