Artemis VCT (AAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/08/2013 55.50p 55.50p 54.75p 55.50p 0
29/08/2013 55.50p 55.50p 54.75p 55.50p 7553
28/08/2013 55.50p 57.30p 53.50p 55.50p 0
27/08/2013 53.50p 57.30p 53.50p 55.50p 17631
23/08/2013 53.50p 54.40p 53.50p 53.50p 1635
22/08/2013 53.50p 54.37p 53.50p 53.50p 689
21/08/2013 53.50p 53.50p 52.00p 53.50p 0
20/08/2013 53.50p 53.50p 52.00p 53.50p 0
19/08/2013 53.50p 53.50p 52.00p 53.50p 3921
16/08/2013 53.50p 54.40p 50.00p 53.50p 0
15/08/2013 53.50p 54.40p 50.00p 53.50p 0
14/08/2013 53.50p 54.40p 50.00p 53.50p 0
13/08/2013 50.00p 54.40p 50.00p 53.50p 7320
12/08/2013 50.00p 50.60p 50.00p 50.00p 112
09/08/2013 50.00p 50.60p 50.00p 50.00p 0
08/08/2013 50.00p 50.60p 50.00p 50.00p 2000
07/08/2013 50.00p 50.00p 49.00p 50.00p 0
06/08/2013 50.00p 50.00p 49.00p 50.00p 0
05/08/2013 50.00p 50.00p 49.00p 50.00p 0
02/08/2013 50.00p 50.00p 49.00p 50.00p 0
01/08/2013 50.00p 50.00p 49.00p 50.00p 4290
31/07/2013 50.00p 50.56p 50.00p 50.00p 0
30/07/2013 50.00p 50.56p 50.00p 50.00p 6871
29/07/2013 50.25p 50.25p 49.00p 50.25p 14161
26/07/2013 50.25p 50.95p 49.00p 50.25p 5148
25/07/2013 50.25p 50.95p 49.00p 50.25p 0
24/07/2013 50.25p 50.95p 49.00p 50.25p 0
23/07/2013 50.25p 50.95p 49.00p 50.25p 4572
22/07/2013 50.25p 50.25p 49.00p 50.25p 19256
19/07/2013 50.25p 50.25p 49.00p 50.25p 0
18/07/2013 50.25p 50.25p 49.00p 50.25p 0
17/07/2013 50.25p 50.25p 49.00p 50.25p 0
16/07/2013 50.25p 50.25p 49.00p 50.25p 8330
15/07/2013 50.25p 50.25p 49.00p 50.25p 12542
12/07/2013 50.25p 50.75p 49.00p 50.25p 6178
11/07/2013 50.25p 50.95p 50.25p 50.25p 0
10/07/2013 50.25p 50.95p 50.25p 50.25p 134
09/07/2013 50.25p 50.25p 49.50p 50.25p 0
08/07/2013 50.25p 50.25p 49.50p 50.25p 39845
05/07/2013 50.50p 51.80p 50.00p 50.25p 0
04/07/2013 50.00p 51.80p 50.00p 50.50p 72010
03/07/2013 50.00p 52.00p 50.00p 50.00p 0
02/07/2013 50.50p 52.00p 50.00p 50.00p 1323
01/07/2013 50.50p 52.00p 50.50p 50.50p 22614
28/06/2013 50.00p 52.00p 50.00p 50.50p 8000
27/06/2013 50.00p 50.00p 49.00p 50.00p 3030
26/06/2013 50.00p 50.00p 49.00p 50.00p 0
25/06/2013 49.50p 50.00p 49.00p 50.00p 7535
24/06/2013 49.50p 49.79p 49.00p 49.50p 0
21/06/2013 49.50p 49.79p 49.00p 49.50p 5100
20/06/2013 49.50p 49.50p 49.00p 49.50p 15066
19/06/2013 49.50p 49.50p 49.00p 49.50p 11569
18/06/2013 49.50p 49.80p 49.00p 49.50p 0
17/06/2013 49.50p 49.80p 49.00p 49.50p 13134
14/06/2013 49.50p 49.80p 48.25p 49.50p 20015
13/06/2013 50.00p 50.00p 49.00p 49.50p 68010
12/06/2013 51.50p 51.50p 49.00p 50.00p 20506
11/06/2013 52.50p 52.50p 51.42p 51.50p 2000
10/06/2013 52.50p 52.50p 51.00p 52.50p 3090
07/06/2013 54.50p 54.50p 52.00p 52.50p 1515000
06/06/2013 54.50p 54.50p 54.00p 54.50p 3120
05/06/2013 55.25p 59.00p 54.50p 54.50p 0
04/06/2013 57.50p 59.00p 56.00p 57.50p 1541854
03/06/2013 57.50p 59.00p 56.00p 57.50p 84050
31/05/2013 57.50p 58.70p 57.50p 57.50p 3184
30/05/2013 57.50p 57.50p 55.00p 57.50p 24210
29/05/2013 53.00p 57.50p 53.00p 57.50p 0
28/05/2013 53.00p 53.58p 53.00p 53.00p 2000
24/05/2013 53.00p 53.00p 52.00p 53.00p 0
23/05/2013 53.00p 53.00p 52.00p 53.00p 0
22/05/2013 53.00p 53.00p 52.00p 53.00p 0
21/05/2013 53.00p 53.00p 52.00p 53.00p 0
20/05/2013 53.00p 53.00p 52.00p 53.00p 0
17/05/2013 53.00p 53.00p 52.00p 53.00p 2427
16/05/2013 53.00p 53.00p 52.00p 53.00p 0
15/05/2013 53.00p 53.00p 52.00p 53.00p 0
14/05/2013 53.00p 53.00p 52.00p 53.00p 0
13/05/2013 53.00p 53.00p 52.00p 53.00p 3120
10/05/2013 53.00p 53.60p 53.00p 53.00p 64
09/05/2013 53.00p 53.00p 52.00p 53.00p 3893
08/05/2013 53.00p 53.00p 51.00p 53.00p 25750
07/05/2013 53.00p 53.58p 52.00p 53.00p 5500
03/05/2013 53.50p 53.50p 52.00p 53.00p 6901
02/05/2013 53.50p 55.00p 52.00p 53.50p 2517
01/05/2013 52.88p 53.50p 52.00p 53.50p 179120
30/04/2013 52.88p 53.38p 52.88p 52.88p 2000
29/04/2013 52.88p 53.50p 52.00p 52.88p 0
26/04/2013 52.88p 52.88p 52.00p 52.88p 0
25/04/2013 52.88p 52.88p 52.00p 52.88p 0
24/04/2013 52.88p 52.88p 52.00p 52.88p 33392
23/04/2013 52.88p 53.37p 52.88p 52.88p 0
22/04/2013 53.37p 53.37p 52.88p 52.88p 1863
19/04/2013 53.37p 53.37p 52.00p 53.37p 24158
18/04/2013 53.37p 53.37p 53.00p 53.37p 9300
17/04/2013 53.37p 53.37p 53.00p 53.37p 0
16/04/2013 53.37p 53.37p 53.00p 53.37p 4041
15/04/2013 53.25p 53.37p 51.00p 53.37p 58120
12/04/2013 53.75p 53.75p 52.50p 53.25p 52392
11/04/2013 53.75p 55.50p 53.00p 53.75p 0
10/04/2013 54.50p 55.50p 53.00p 53.75p 12202
09/04/2013 54.50p 54.50p 53.50p 54.50p 3090
08/04/2013 54.50p 55.50p 53.50p 54.50p 6806
05/04/2013 54.50p 54.50p 53.50p 54.50p 8010
04/04/2013 54.75p 54.75p 52.00p 54.50p 14418
03/04/2013 55.00p 55.00p 53.50p 54.75p 38450
02/04/2013 54.75p 56.00p 52.50p 54.75p 0
28/03/2013 54.75p 56.00p 52.50p 54.75p 0
27/03/2013 54.75p 56.00p 52.50p 54.75p 75251
26/03/2013 54.75p 54.75p 53.50p 54.75p 20321
25/03/2013 54.75p 56.00p 54.75p 54.75p 0
22/03/2013 54.75p 56.00p 54.75p 54.75p 180
21/03/2013 53.50p 54.75p 53.00p 54.75p 138110
20/03/2013 53.50p 53.50p 52.50p 53.50p 32334
19/03/2013 53.50p 53.50p 52.50p 53.50p 34831
18/03/2013 53.50p 53.50p 53.00p 53.50p 0
15/03/2013 53.50p 53.50p 53.00p 53.50p 0
14/03/2013 53.50p 53.50p 53.00p 53.50p 23188
13/03/2013 53.50p 53.50p 53.00p 53.50p 5201
12/03/2013 53.50p 53.90p 53.50p 53.50p 67
11/03/2013 53.50p 53.50p 53.00p 53.50p 0
08/03/2013 53.50p 53.50p 53.00p 53.50p 23095
07/03/2013 53.50p 53.90p 53.50p 53.50p 0
06/03/2013 53.50p 53.90p 53.50p 53.50p 1335
05/03/2013 53.50p 53.50p 53.00p 53.50p 5
04/03/2013 53.50p 54.00p 53.00p 53.50p 3305
01/03/2013 53.50p 54.00p 53.00p 53.50p 16428
28/02/2013 53.50p 53.50p 53.00p 53.50p 475
27/02/2013 53.50p 53.50p 53.00p 53.50p 7959
26/02/2013 53.50p 54.00p 53.00p 53.50p 27072
25/02/2013 53.25p 53.50p 52.55p 53.50p 8928
22/02/2013 53.25p 53.25p 52.50p 53.25p 16020
21/02/2013 53.25p 53.25p 52.50p 53.25p 12367
20/02/2013 53.25p 53.25p 52.50p 53.25p 5150
19/02/2013 52.50p 54.12p 52.50p 53.25p 11034
18/02/2013 52.50p 52.50p 50.75p 52.50p 16660
15/02/2013 52.50p 52.50p 51.00p 52.50p 0
14/02/2013 52.50p 52.50p 51.00p 52.50p 14564
13/02/2013 52.50p 52.50p 51.50p 52.50p 3090
12/02/2013 52.50p 54.00p 51.09p 52.50p 6461
11/02/2013 52.50p 52.50p 51.00p 52.50p 14102
08/02/2013 52.50p 53.00p 52.00p 52.50p 0
07/02/2013 52.00p 53.00p 52.00p 52.50p 398
06/02/2013 52.00p 52.99p 51.00p 52.00p 6442
05/02/2013 51.25p 52.99p 51.25p 52.00p 5728
04/02/2013 50.88p 51.25p 50.25p 51.25p 13392
01/02/2013 50.88p 50.88p 50.25p 50.88p 24305
31/01/2013 50.88p 50.88p 50.25p 50.88p 4168
30/01/2013 50.88p 51.25p 50.88p 50.88p 5150
29/01/2013 50.88p 50.88p 49.50p 50.88p 0
28/01/2013 50.88p 50.88p 49.50p 50.88p 13471
25/01/2013 50.88p 50.88p 50.25p 50.88p 33742
24/01/2013 50.88p 50.88p 50.25p 50.88p 5074
23/01/2013 50.38p 50.88p 50.25p 50.88p 30809
22/01/2013 50.38p 50.38p 50.25p 50.38p 5150
21/01/2013 50.25p 50.38p 50.00p 50.38p 9000
18/01/2013 51.00p 51.00p 49.00p 50.25p 13427
17/01/2013 51.00p 52.00p 50.25p 51.00p 165564
16/01/2013 51.00p 51.00p 50.00p 51.00p 30679
15/01/2013 51.00p 51.00p 50.00p 51.00p 10000
14/01/2013 51.00p 51.00p 50.00p 51.00p 0
11/01/2013 51.00p 51.00p 50.00p 51.00p 51500
10/01/2013 51.00p 51.97p 51.00p 51.00p 54
09/01/2013 51.00p 52.00p 51.00p 51.00p 3980
08/01/2013 51.00p 51.00p 50.03p 51.00p 30
07/01/2013 51.00p 52.68p 50.00p 51.00p 0
04/01/2013 51.00p 52.68p 50.00p 51.00p 0
03/01/2013 51.00p 52.68p 50.00p 51.00p 14073
02/01/2013 51.00p 52.00p 49.00p 51.00p 0
31/12/2012 51.00p 52.00p 49.00p 51.00p 0
28/12/2012 51.00p 52.00p 49.00p 51.00p 0
27/12/2012 51.00p 52.00p 49.00p 51.00p 0
24/12/2012 51.00p 52.00p 49.00p 51.00p 0
21/12/2012 51.00p 52.00p 49.00p 51.00p 0
20/12/2012 51.00p 52.00p 49.00p 51.00p 0
19/12/2012 52.00p 52.00p 49.00p 51.00p 23345
18/12/2012 52.00p 52.00p 51.00p 52.00p 0
17/12/2012 52.00p 52.00p 51.00p 52.00p 0
14/12/2012 52.00p 52.00p 51.00p 52.00p 0
13/12/2012 52.00p 52.00p 51.00p 52.00p 10000
12/12/2012 52.00p 52.00p 51.00p 52.00p 0
11/12/2012 52.00p 52.00p 51.00p 52.00p 0
10/12/2012 52.00p 52.00p 51.00p 52.00p 0
07/12/2012 52.00p 52.00p 51.00p 52.00p 0
06/12/2012 52.00p 52.00p 51.00p 52.00p 0
05/12/2012 52.00p 52.00p 51.00p 52.00p 0
04/12/2012 52.00p 52.00p 51.00p 52.00p 6280
03/12/2012 52.38p 53.00p 52.00p 52.00p 10000
30/11/2012 52.38p 53.00p 52.38p 52.38p 18867
29/11/2012 52.38p 52.38p 51.75p 52.38p 3204
28/11/2012 52.38p 52.38p 51.75p 52.38p 2403
27/11/2012 52.38p 52.38p 51.75p 52.38p 0
26/11/2012 52.38p 52.38p 51.75p 52.38p 0
23/11/2012 52.38p 52.38p 51.75p 52.38p 21210
22/11/2012 52.38p 52.38p 51.75p 52.38p 0
21/11/2012 52.38p 52.38p 51.75p 52.38p 0
20/11/2012 52.38p 52.38p 51.75p 52.38p 5201
19/11/2012 52.38p 52.38p 51.75p 52.38p 3030
16/11/2012 52.38p 52.38p 51.75p 52.38p 114240
15/11/2012 52.38p 52.38p 51.75p 52.38p 0
14/11/2012 52.38p 52.38p 51.75p 52.38p 8321

*Close Price adjusted for both dividends and splits