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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Artemis VCT (AAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2012 | 52.38p | 52.38p | 51.75p | 52.38p | 0 |
| 12/11/2012 | 52.38p | 52.38p | 51.75p | 52.38p | 20600 |
| 09/11/2012 | 52.38p | 52.38p | 51.50p | 52.38p | 15414 |
| 08/11/2012 | 52.38p | 53.25p | 51.75p | 52.38p | 0 |
| 07/11/2012 | 52.38p | 52.38p | 51.75p | 52.38p | 0 |
| 06/11/2012 | 52.38p | 52.38p | 51.75p | 52.38p | 5150 |
| 05/11/2012 | 52.38p | 52.38p | 51.75p | 52.38p | 0 |
| 02/11/2012 | 52.38p | 52.38p | 51.75p | 52.38p | 0 |
| 01/11/2012 | 52.38p | 52.38p | 51.75p | 52.38p | 12816 |
| 31/10/2012 | 52.38p | 52.38p | 51.75p | 52.38p | 0 |
| 30/10/2012 | 52.38p | 52.38p | 51.75p | 52.38p | 0 |
| 29/10/2012 | 52.38p | 52.38p | 51.75p | 52.38p | 3215 |
| 26/10/2012 | 52.38p | 52.38p | 51.50p | 52.38p | 0 |
| 25/10/2012 | 52.38p | 52.38p | 51.50p | 52.38p | 0 |
| 24/10/2012 | 51.75p | 52.38p | 51.50p | 52.38p | 183090 |
| 23/10/2012 | 51.75p | 52.00p | 51.75p | 51.75p | 0 |
| 22/10/2012 | 51.75p | 52.00p | 51.75p | 51.75p | 4000 |
| 19/10/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 5150 |
| 18/10/2012 | 51.75p | 51.75p | 51.67p | 51.75p | 0 |
| 17/10/2012 | 51.75p | 51.75p | 51.67p | 51.75p | 1000 |
| 16/10/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 0 |
| 15/10/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 0 |
| 12/10/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 11419 |
| 11/10/2012 | 51.75p | 51.77p | 51.50p | 51.75p | 2320 |
| 10/10/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 0 |
| 09/10/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 3120 |
| 08/10/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 0 |
| 05/10/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 4100 |
| 04/10/2012 | 51.75p | 52.00p | 51.75p | 51.75p | 3015 |
| 03/10/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 9270 |
| 02/10/2012 | 51.75p | 51.75p | 50.50p | 51.75p | 0 |
| 01/10/2012 | 51.75p | 51.75p | 50.50p | 51.75p | 10403 |
| 28/09/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 3090 |
| 27/09/2012 | 51.75p | 52.00p | 51.75p | 51.75p | 0 |
| 26/09/2012 | 51.75p | 52.00p | 51.75p | 51.75p | 5716 |
| 25/09/2012 | 51.75p | 52.00p | 51.50p | 51.75p | 0 |
| 24/09/2012 | 51.88p | 52.00p | 51.50p | 51.75p | 0 |
| 21/09/2012 | 51.88p | 52.00p | 51.88p | 51.88p | 5000 |
| 20/09/2012 | 51.88p | 51.88p | 50.75p | 51.88p | 0 |
| 19/09/2012 | 51.88p | 51.88p | 50.75p | 51.88p | 18811 |
| 18/09/2012 | 51.88p | 51.88p | 51.25p | 51.88p | 13010 |
| 17/09/2012 | 51.88p | 51.88p | 51.84p | 51.88p | 1896 |
| 14/09/2012 | 51.88p | 51.88p | 51.50p | 51.88p | 0 |
| 13/09/2012 | 51.88p | 51.88p | 51.50p | 51.88p | 10000 |
| 12/09/2012 | 51.88p | 51.88p | 51.50p | 51.88p | 0 |
| 11/09/2012 | 51.88p | 51.88p | 51.50p | 51.88p | 0 |
| 10/09/2012 | 51.75p | 51.88p | 51.50p | 51.88p | 2457 |
| 07/09/2012 | 51.75p | 51.75p | 51.00p | 51.75p | 5153 |
| 06/09/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 3000 |
| 05/09/2012 | 52.00p | 53.00p | 51.00p | 51.75p | 0 |
| 04/09/2012 | 52.00p | 52.25p | 51.00p | 52.00p | 0 |
| 03/09/2012 | 52.25p | 52.25p | 51.00p | 52.00p | 9270 |
| 31/08/2012 | 52.25p | 52.25p | 51.25p | 52.25p | 0 |
| 30/08/2012 | 52.25p | 52.25p | 51.25p | 52.25p | 0 |
| 29/08/2012 | 52.25p | 52.25p | 51.25p | 52.25p | 0 |
| 28/08/2012 | 52.25p | 52.25p | 51.25p | 52.25p | 22904 |
| 24/08/2012 | 52.75p | 52.75p | 51.00p | 52.25p | 5150 |
| 23/08/2012 | 52.75p | 52.75p | 50.50p | 52.75p | 0 |
| 22/08/2012 | 52.75p | 52.75p | 50.50p | 52.75p | 0 |
| 21/08/2012 | 52.75p | 52.75p | 50.50p | 52.75p | 14523 |
| 20/08/2012 | 52.75p | 52.75p | 51.00p | 52.75p | 12887 |
| 17/08/2012 | 52.75p | 52.75p | 51.50p | 52.75p | 0 |
| 16/08/2012 | 52.75p | 52.75p | 51.50p | 52.75p | 0 |
| 15/08/2012 | 52.75p | 52.75p | 51.50p | 52.75p | 5000 |
| 14/08/2012 | 53.00p | 53.00p | 52.00p | 52.75p | 0 |
| 13/08/2012 | 53.00p | 53.00p | 52.00p | 53.00p | 3120 |
| 10/08/2012 | 53.00p | 53.00p | 52.00p | 53.00p | 0 |
| 09/08/2012 | 52.50p | 52.67p | 52.00p | 52.50p | 4386 |
| 08/08/2012 | 52.50p | 52.50p | 51.00p | 52.50p | 0 |
| 07/08/2012 | 52.50p | 52.50p | 51.00p | 52.50p | 0 |
| 06/08/2012 | 52.50p | 52.50p | 51.00p | 52.50p | 0 |
| 03/08/2012 | 52.50p | 52.50p | 51.00p | 52.50p | 0 |
| 02/08/2012 | 52.50p | 52.50p | 51.00p | 52.50p | 0 |
| 01/08/2012 | 52.50p | 52.50p | 51.00p | 52.50p | 15450 |
| 31/07/2012 | 52.50p | 52.50p | 52.00p | 52.50p | 2500 |
| 30/07/2012 | 51.75p | 52.50p | 51.75p | 52.50p | 6238 |
| 27/07/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 0 |
| 26/07/2012 | 51.75p | 51.75p | 51.50p | 51.75p | 5057 |
| 25/07/2012 | 51.75p | 51.75p | 51.25p | 51.75p | 0 |
| 24/07/2012 | 51.25p | 51.75p | 51.25p | 51.75p | 2884 |
| 23/07/2012 | 50.63p | 51.25p | 49.50p | 51.25p | 9270 |
| 20/07/2012 | 50.63p | 51.25p | 49.75p | 50.63p | 0 |
| 19/07/2012 | 50.63p | 51.25p | 49.75p | 50.63p | 0 |
| 18/07/2012 | 51.25p | 51.25p | 49.75p | 50.63p | 2403 |
| 17/07/2012 | 51.25p | 51.70p | 51.25p | 51.25p | 0 |
| 16/07/2012 | 51.25p | 51.70p | 51.25p | 51.25p | 9599 |
| 13/07/2012 | 51.25p | 51.25p | 49.75p | 51.25p | 0 |
| 12/07/2012 | 51.25p | 51.25p | 49.75p | 51.25p | 3090 |
| 11/07/2012 | 51.25p | 51.25p | 49.50p | 51.25p | 0 |
| 10/07/2012 | 51.25p | 51.25p | 49.50p | 51.25p | 5201 |
| 09/07/2012 | 51.25p | 51.25p | 49.75p | 51.25p | 9708 |
| 06/07/2012 | 51.25p | 51.25p | 50.54p | 51.25p | 0 |
| 05/07/2012 | 51.25p | 51.25p | 50.54p | 51.25p | 17853 |
| 04/07/2012 | 51.25p | 51.25p | 48.75p | 51.25p | 20000 |
| 03/07/2012 | 51.25p | 51.70p | 51.25p | 51.25p | 248 |
| 02/07/2012 | 51.25p | 52.00p | 51.25p | 51.25p | 6524 |
| 29/06/2012 | 51.25p | 51.25p | 49.75p | 51.25p | 0 |
| 28/06/2012 | 51.25p | 51.25p | 49.75p | 51.25p | 3090 |
| 27/06/2012 | 51.25p | 51.25p | 48.25p | 51.25p | 0 |
| 26/06/2012 | 51.25p | 51.25p | 48.25p | 51.25p | 0 |
| 25/06/2012 | 51.25p | 51.25p | 48.25p | 51.25p | 0 |
| 22/06/2012 | 51.25p | 51.25p | 48.25p | 51.25p | 0 |
| 21/06/2012 | 51.25p | 51.25p | 48.25p | 51.25p | 20538 |
| 20/06/2012 | 51.25p | 51.25p | 48.25p | 51.25p | 0 |
| 19/06/2012 | 51.25p | 51.25p | 48.25p | 51.25p | 29487 |
| 18/06/2012 | 50.50p | 51.38p | 49.10p | 51.25p | 0 |
| 15/06/2012 | 51.00p | 51.00p | 49.10p | 51.00p | 0 |
| 14/06/2012 | 51.00p | 51.00p | 49.10p | 51.00p | 0 |
| 13/06/2012 | 51.00p | 51.00p | 49.10p | 51.00p | 16260 |
| 12/06/2012 | 51.00p | 51.00p | 49.10p | 51.00p | 9352 |
| 11/06/2012 | 51.50p | 51.50p | 50.00p | 51.00p | 0 |
| 08/06/2012 | 51.50p | 51.50p | 50.00p | 51.50p | 2311 |
| 07/06/2012 | 51.50p | 52.50p | 49.50p | 51.50p | 0 |
| 06/06/2012 | 52.50p | 52.50p | 49.50p | 51.50p | 6241 |
| 01/06/2012 | 52.50p | 52.50p | 51.50p | 52.50p | 0 |
| 31/05/2012 | 52.50p | 52.50p | 51.50p | 52.50p | 5017 |
| 30/05/2012 | 52.50p | 52.67p | 51.50p | 52.50p | 4094 |
| 29/05/2012 | 52.50p | 52.63p | 51.75p | 52.50p | 0 |
| 28/05/2012 | 52.63p | 52.63p | 51.75p | 52.63p | 0 |
| 25/05/2012 | 52.63p | 52.63p | 51.75p | 52.63p | 4165 |
| 24/05/2012 | 52.63p | 52.63p | 51.00p | 52.63p | 0 |
| 23/05/2012 | 52.63p | 52.63p | 51.00p | 52.63p | 19564 |
| 22/05/2012 | 52.63p | 52.92p | 52.63p | 52.63p | 0 |
| 21/05/2012 | 52.88p | 52.92p | 52.63p | 52.63p | 1500 |
| 18/05/2012 | 52.88p | 52.88p | 51.75p | 52.88p | 6080 |
| 17/05/2012 | 52.88p | 52.88p | 51.00p | 52.88p | 0 |
| 16/05/2012 | 52.50p | 52.88p | 51.00p | 52.88p | 0 |
| 15/05/2012 | 52.50p | 52.50p | 51.50p | 52.50p | 0 |
| 14/05/2012 | 52.50p | 52.50p | 51.50p | 52.50p | 8250 |
| 11/05/2012 | 52.50p | 52.50p | 51.50p | 52.50p | 31494 |
| 10/05/2012 | 52.25p | 52.50p | 51.50p | 52.50p | 12707 |
| 09/05/2012 | 52.25p | 52.25p | 52.00p | 52.25p | 3000 |
| 08/05/2012 | 52.25p | 52.25p | 52.00p | 52.25p | 3090 |
| 04/05/2012 | 52.25p | 52.25p | 52.00p | 52.25p | 0 |
| 03/05/2012 | 52.25p | 52.25p | 52.00p | 52.25p | 3120 |
| 02/05/2012 | 52.25p | 52.25p | 51.80p | 52.25p | 18104 |
| 01/05/2012 | 52.25p | 52.25p | 51.00p | 52.25p | 4635 |
| 30/04/2012 | 52.25p | 52.50p | 52.00p | 52.25p | 10194 |
| 27/04/2012 | 52.25p | 52.25p | 52.00p | 52.25p | 0 |
| 26/04/2012 | 52.25p | 52.25p | 52.00p | 52.25p | 0 |
| 25/04/2012 | 52.25p | 52.25p | 52.00p | 52.25p | 8010 |
| 24/04/2012 | 52.25p | 52.45p | 52.25p | 52.25p | 458 |
| 23/04/2012 | 52.25p | 53.00p | 52.00p | 52.25p | 0 |
| 20/04/2012 | 52.25p | 52.50p | 52.00p | 52.25p | 2514 |
| 19/04/2012 | 52.00p | 52.25p | 50.50p | 52.25p | 49042 |
| 18/04/2012 | 51.88p | 51.88p | 51.00p | 51.88p | 15433 |
| 17/04/2012 | 51.88p | 51.88p | 51.50p | 51.88p | 12467 |
| 16/04/2012 | 51.88p | 51.88p | 51.00p | 51.88p | 4005 |
| 13/04/2012 | 51.88p | 51.92p | 51.88p | 51.88p | 476 |
| 12/04/2012 | 51.88p | 52.25p | 51.00p | 51.88p | 0 |
| 11/04/2012 | 52.25p | 52.25p | 51.00p | 51.88p | 19481 |
| 10/04/2012 | 52.25p | 52.25p | 51.50p | 52.25p | 10000 |
| 05/04/2012 | 52.38p | 52.38p | 51.00p | 52.25p | 255545 |
| 04/04/2012 | 52.38p | 52.71p | 52.00p | 52.38p | 0 |
| 03/04/2012 | 52.38p | 52.71p | 52.00p | 52.38p | 0 |
| 02/04/2012 | 52.38p | 52.71p | 52.00p | 52.38p | 8120 |
| 30/03/2012 | 52.38p | 52.38p | 50.50p | 52.38p | 41252 |
| 29/03/2012 | 52.38p | 52.38p | 51.00p | 52.38p | 14458 |
| 28/03/2012 | 52.38p | 52.38p | 51.00p | 52.38p | 31265 |
| 27/03/2012 | 52.38p | 52.50p | 52.38p | 52.38p | 1200 |
| 26/03/2012 | 52.38p | 52.38p | 52.00p | 52.38p | 3000 |
| 23/03/2012 | 52.38p | 52.38p | 51.50p | 52.38p | 0 |
| 22/03/2012 | 52.38p | 52.38p | 51.50p | 52.38p | 0 |
| 21/03/2012 | 52.38p | 52.38p | 51.50p | 52.38p | 7884 |
| 20/03/2012 | 52.38p | 52.38p | 51.00p | 52.38p | 31724 |
| 19/03/2012 | 52.38p | 52.38p | 51.50p | 52.38p | 5201 |
| 16/03/2012 | 52.38p | 52.38p | 51.13p | 52.38p | 0 |
| 15/03/2012 | 51.13p | 52.38p | 51.13p | 52.38p | 5616 |
| 14/03/2012 | 51.13p | 51.13p | 51.00p | 51.13p | 0 |
| 13/03/2012 | 51.13p | 51.13p | 51.00p | 51.13p | 3100 |
| 12/03/2012 | 51.13p | 51.13p | 51.00p | 51.13p | 4120 |
| 09/03/2012 | 51.13p | 51.13p | 51.00p | 51.13p | 4950 |
| 08/03/2012 | 51.13p | 51.13p | 51.00p | 51.13p | 7857 |
| 07/03/2012 | 50.63p | 51.13p | 50.63p | 51.13p | 9419 |
| 06/03/2012 | 49.75p | 50.17p | 49.50p | 50.13p | 40000 |
| 05/03/2012 | 49.75p | 49.75p | 49.00p | 49.75p | 8250 |
| 02/03/2012 | 49.75p | 50.00p | 49.00p | 49.75p | 32376 |
| 01/03/2012 | 49.75p | 49.75p | 48.50p | 49.75p | 119906 |
| 29/02/2012 | 49.75p | 50.00p | 49.00p | 49.75p | 10017 |
| 28/02/2012 | 49.75p | 49.83p | 49.00p | 49.75p | 14188 |
| 27/02/2012 | 49.75p | 49.75p | 49.00p | 49.75p | 8660 |
| 24/02/2012 | 49.75p | 49.75p | 49.00p | 49.75p | 17157 |
| 23/02/2012 | 49.75p | 49.75p | 49.00p | 49.75p | 15450 |
| 22/02/2012 | 49.75p | 49.83p | 49.75p | 49.75p | 245 |
| 21/02/2012 | 49.75p | 49.75p | 49.00p | 49.75p | 20185 |
| 20/02/2012 | 49.75p | 49.83p | 49.75p | 49.75p | 538 |
| 17/02/2012 | 49.75p | 49.75p | 49.00p | 49.75p | 28472 |
| 16/02/2012 | 49.75p | 49.75p | 49.50p | 49.75p | 0 |
| 15/02/2012 | 49.75p | 49.75p | 49.50p | 49.75p | 2427 |
| 14/02/2012 | 49.75p | 49.95p | 49.75p | 49.75p | 0 |
| 13/02/2012 | 49.75p | 49.95p | 49.75p | 49.75p | 3466 |
| 10/02/2012 | 50.25p | 50.25p | 49.00p | 49.75p | 8291 |
| 09/02/2012 | 50.25p | 50.25p | 49.00p | 50.25p | 51500 |
| 08/02/2012 | 50.25p | 50.50p | 49.00p | 50.25p | 22824 |
| 07/02/2012 | 50.25p | 50.25p | 49.50p | 50.25p | 13725 |
| 06/02/2012 | 50.25p | 50.25p | 49.50p | 50.25p | 2427 |
| 03/02/2012 | 50.25p | 50.85p | 49.25p | 50.25p | 21863 |
| 02/02/2012 | 50.25p | 56.77p | 50.25p | 50.25p | 6098040 |
| 01/02/2012 | 49.75p | 50.50p | 49.75p | 50.25p | 0 |
| 31/01/2012 | 49.75p | 49.75p | 49.00p | 49.75p | 20600 |
*Close Price adjusted for both dividends and splits