Artemis VCT (AAM) Share Price

Financial Services Sector

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

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