Artemis VCT (AAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/01/2012 49.75p 49.95p 49.75p 49.75p 550
27/01/2012 49.75p 49.95p 49.50p 49.75p 18383
26/01/2012 46.25p 49.50p 46.25p 49.50p 30825
25/01/2012 45.00p 45.88p 45.00p 45.88p 33008
24/01/2012 45.12p 45.50p 45.00p 45.12p 0
23/01/2012 45.50p 45.50p 45.00p 45.12p 13252
20/01/2012 45.50p 45.97p 43.01p 45.50p 0
19/01/2012 45.50p 45.97p 43.01p 45.50p 0
18/01/2012 44.50p 45.97p 43.01p 44.50p 0
17/01/2012 44.50p 45.97p 43.01p 44.50p 9480
16/01/2012 44.50p 45.97p 43.01p 44.50p 11357
13/01/2012 44.50p 45.84p 43.01p 44.50p 9041
12/01/2012 45.50p 47.89p 43.01p 44.50p 14251
11/01/2012 45.50p 45.50p 43.00p 45.50p 11330
10/01/2012 45.50p 45.50p 43.01p 45.50p 8374
09/01/2012 45.50p 47.19p 43.01p 45.50p 0
06/01/2012 45.50p 47.19p 43.01p 45.50p 52501
05/01/2012 45.50p 45.50p 43.01p 45.50p 4165
04/01/2012 45.50p 47.00p 43.01p 45.50p 0
03/01/2012 45.50p 47.00p 43.01p 47.00p 17570
30/12/2011 45.50p 46.99p 45.00p 45.50p 0
29/12/2011 45.00p 46.99p 45.00p 45.50p 1000
28/12/2011 45.00p 45.00p 43.01p 45.00p 3090
23/12/2011 45.00p 46.74p 45.00p 45.00p 4500
22/12/2011 45.00p 45.00p 44.36p 45.00p 28000
21/12/2011 45.00p 45.00p 43.01p 45.00p 13391
20/12/2011 45.00p 46.00p 45.00p 45.00p 0
19/12/2011 45.00p 46.00p 45.00p 45.00p 0
16/12/2011 45.00p 46.00p 45.00p 45.00p 12000
15/12/2011 47.50p 47.50p 45.00p 45.00p 10000
14/12/2011 47.50p 47.50p 45.01p 47.50p 3354
13/12/2011 48.00p 48.00p 45.00p 47.50p 10000
12/12/2011 48.00p 48.00p 45.01p 48.00p 0
09/12/2011 48.00p 48.00p 45.01p 48.00p 4465
08/12/2011 48.00p 48.00p 45.18p 48.00p 324
07/12/2011 48.00p 48.00p 45.01p 48.00p 0
06/12/2011 48.00p 48.00p 45.01p 48.00p 0
05/12/2011 48.00p 48.00p 45.01p 48.00p 8090
02/12/2011 48.00p 48.00p 45.01p 48.00p 40500
01/12/2011 48.00p 48.00p 43.11p 48.00p 0
30/11/2011 48.00p 48.00p 43.11p 48.00p 0
29/11/2011 46.00p 48.00p 43.11p 48.00p 20806
28/11/2011 44.75p 46.00p 44.75p 46.00p 18309
25/11/2011 44.75p 44.75p 42.11p 44.75p 2403
24/11/2011 44.75p 44.75p 42.11p 44.75p 3090
23/11/2011 44.75p 44.75p 42.11p 44.75p 0
22/11/2011 44.75p 44.75p 42.11p 44.75p 0
21/11/2011 44.75p 44.75p 42.11p 44.75p 14806
18/11/2011 47.75p 51.95p 44.75p 44.75p 0
17/11/2011 51.00p 51.95p 47.75p 47.75p 33072
16/11/2011 49.00p 51.50p 49.00p 51.00p 0
15/11/2011 51.50p 51.50p 49.00p 51.00p 0
14/11/2011 51.50p 51.50p 50.00p 51.50p 0
11/11/2011 51.50p 51.50p 50.00p 51.50p 4005
10/11/2011 51.00p 51.50p 49.00p 51.50p 5201
09/11/2011 51.50p 51.50p 49.00p 51.00p 0
08/11/2011 51.50p 51.50p 49.00p 51.50p 0
07/11/2011 51.50p 51.50p 49.00p 51.50p 0
04/11/2011 51.50p 51.50p 49.00p 51.50p 0
03/11/2011 51.50p 51.50p 49.00p 51.50p 0
02/11/2011 51.50p 51.50p 49.00p 51.50p 0
01/11/2011 51.50p 51.50p 49.00p 51.50p 0
31/10/2011 51.00p 51.50p 49.00p 51.50p 0
28/10/2011 51.00p 51.00p 49.00p 51.00p 602
27/10/2011 51.00p 51.50p 47.00p 51.00p 0
26/10/2011 51.00p 51.50p 47.00p 51.00p 0
25/10/2011 51.50p 51.50p 47.00p 51.00p 16260
24/10/2011 51.50p 51.50p 49.00p 51.50p 0
21/10/2011 51.50p 51.50p 48.00p 51.50p 10733
20/10/2011 51.50p 52.50p 51.50p 51.50p 0
19/10/2011 51.50p 52.50p 51.50p 51.50p 0
18/10/2011 52.50p 52.50p 51.81p 52.00p 75000
17/10/2011 52.00p 52.50p 50.50p 52.50p 0
14/10/2011 52.25p 52.25p 50.50p 52.25p 7070
13/10/2011 52.25p 52.25p 49.50p 52.25p 20025
12/10/2011 52.25p 52.25p 50.50p 52.25p 4120
11/10/2011 52.25p 52.25p 50.50p 52.25p 4970
10/10/2011 53.00p 53.00p 52.00p 52.25p 6241
07/10/2011 53.00p 53.00p 52.00p 53.00p 4005
06/10/2011 53.00p 53.00p 50.00p 53.00p 0
05/10/2011 52.00p 53.00p 50.00p 53.00p 23493
04/10/2011 52.75p 52.75p 51.00p 52.00p 0
03/10/2011 52.75p 52.75p 51.00p 52.75p 0
30/09/2011 52.75p 52.75p 51.00p 52.75p 8207
29/09/2011 52.75p 52.75p 51.00p 52.75p 0
28/09/2011 52.75p 52.75p 51.00p 52.75p 0
27/09/2011 52.75p 52.75p 51.00p 52.75p 3871
26/09/2011 52.25p 52.25p 50.00p 52.25p 0
23/09/2011 52.25p 52.25p 50.00p 52.25p 0
22/09/2011 52.25p 52.25p 50.00p 52.25p 3090
21/09/2011 51.50p 52.25p 49.00p 52.25p 0
20/09/2011 51.50p 51.50p 49.00p 51.50p 5036
19/09/2011 52.25p 52.25p 49.00p 51.50p 8240
16/09/2011 52.25p 52.25p 52.25p 52.25p 0
15/09/2011 52.25p 52.25p 52.25p 52.25p 0
14/09/2011 52.25p 53.55p 51.00p 52.25p 0
13/09/2011 51.50p 53.55p 51.00p 51.50p 0
12/09/2011 52.25p 53.55p 51.00p 51.50p 0
09/09/2011 52.25p 53.55p 51.00p 52.25p 0
08/09/2011 52.25p 53.55p 51.00p 52.25p 0
07/09/2011 52.25p 53.55p 51.00p 52.25p 0
06/09/2011 52.75p 53.55p 51.00p 52.75p 186660
05/09/2011 53.25p 54.00p 52.00p 54.00p 23048
02/09/2011 53.50p 53.50p 50.00p 53.25p 10864
01/09/2011 54.00p 54.00p 52.00p 54.00p 7700
31/08/2011 52.50p 54.00p 50.50p 54.00p 0
30/08/2011 53.00p 53.00p 50.50p 52.50p 3090
26/08/2011 54.00p 54.00p 51.00p 53.50p 7285
25/08/2011 54.00p 54.00p 51.00p 54.00p 10691
24/08/2011 54.00p 55.00p 50.00p 54.00p 0
23/08/2011 52.50p 55.00p 50.00p 54.00p 0
22/08/2011 52.50p 53.50p 50.00p 52.50p 0
19/08/2011 52.50p 53.50p 50.00p 52.50p 0
18/08/2011 52.50p 53.50p 50.00p 52.50p 0
17/08/2011 52.50p 53.50p 50.00p 52.50p 0
16/08/2011 53.50p 53.50p 50.00p 52.50p 5000
15/08/2011 53.50p 53.50p 50.00p 53.50p 10375
12/08/2011 53.50p 53.50p 53.50p 53.50p 0
11/08/2011 53.50p 53.50p 53.50p 53.50p 0
10/08/2011 53.50p 54.50p 49.00p 53.50p 0
09/08/2011 54.50p 54.50p 49.00p 53.50p 16510
08/08/2011 57.00p 57.00p 54.50p 54.50p 0
05/08/2011 57.00p 57.00p 55.00p 57.00p 0
04/08/2011 57.00p 57.00p 55.00p 57.00p 5201
03/08/2011 55.50p 57.00p 55.50p 57.00p 0
02/08/2011 55.50p 56.00p 55.50p 55.50p 0
01/08/2011 55.50p 56.00p 55.50p 55.50p 9500
29/07/2011 55.50p 55.50p 52.00p 55.50p 11860
28/07/2011 55.50p 55.50p 52.75p 55.50p 37495
27/07/2011 55.50p 58.02p 55.50p 55.50p 0
26/07/2011 57.00p 58.02p 57.00p 57.00p 0
25/07/2011 57.00p 58.02p 57.00p 57.00p 0
22/07/2011 57.00p 58.02p 57.00p 57.00p 0
21/07/2011 57.00p 58.02p 57.00p 57.00p 0
20/07/2011 58.00p 58.02p 57.00p 58.00p 358987
19/07/2011 56.25p 58.00p 56.25p 58.00p 2230
18/07/2011 56.25p 56.25p 55.75p 56.25p 0
15/07/2011 55.75p 56.25p 55.75p 56.25p 16198
14/07/2011 55.75p 55.75p 50.00p 55.75p 42911
13/07/2011 55.75p 55.75p 55.00p 55.75p 5201
12/07/2011 55.75p 55.75p 55.00p 55.75p 0
11/07/2011 55.75p 55.75p 55.00p 55.75p 3204
08/07/2011 55.75p 55.75p 55.00p 55.75p 5109
07/07/2011 54.75p 55.75p 54.75p 55.75p 1655
06/07/2011 55.25p 55.25p 52.00p 54.75p 5150
05/07/2011 55.25p 56.50p 54.00p 55.25p 0
04/07/2011 55.25p 56.50p 54.00p 55.25p 0
01/07/2011 56.50p 56.50p 54.00p 55.25p 7725
30/06/2011 56.50p 57.00p 55.12p 56.50p 0
29/06/2011 57.00p 57.00p 55.12p 56.50p 3090
28/06/2011 57.00p 57.50p 55.00p 57.00p 0
27/06/2011 57.00p 57.50p 55.00p 57.00p 0
24/06/2011 57.50p 57.50p 55.00p 57.00p 3332
23/06/2011 57.50p 57.50p 56.63p 57.50p 0
22/06/2011 57.50p 57.50p 56.63p 57.50p 5607
21/06/2011 57.50p 57.50p 55.00p 57.50p 5201
20/06/2011 57.50p 58.00p 56.00p 58.00p 360434
17/06/2011 55.00p 57.50p 55.00p 57.50p 6359
16/06/2011 54.50p 55.50p 54.50p 55.50p 0
15/06/2011 54.50p 54.60p 53.50p 54.50p 0
14/06/2011 54.00p 54.60p 53.50p 54.50p 0
13/06/2011 54.00p 54.60p 54.00p 54.00p 45
10/06/2011 54.00p 54.00p 53.11p 54.00p 8330
09/06/2011 54.00p 56.00p 53.00p 54.00p 0
08/06/2011 53.50p 56.00p 53.00p 54.00p 0
07/06/2011 56.00p 56.00p 53.00p 55.00p 11100
06/06/2011 57.00p 57.00p 54.00p 56.50p 10000
03/06/2011 56.50p 57.00p 55.00p 57.00p 1000
02/06/2011 56.50p 56.50p 55.00p 56.50p 6201
01/06/2011 56.50p 56.50p 55.00p 56.50p 0
31/05/2011 56.50p 56.50p 55.00p 56.50p 0
27/05/2011 56.50p 56.50p 55.00p 56.50p 0
26/05/2011 56.50p 56.50p 55.00p 56.50p 8010
25/05/2011 56.50p 57.50p 51.00p 56.50p 0
24/05/2011 57.50p 57.50p 51.00p 56.50p 0
23/05/2011 57.50p 57.50p 51.00p 57.50p 0
20/05/2011 57.50p 57.50p 51.00p 57.50p 0
19/05/2011 58.00p 58.00p 51.00p 57.50p 13120
18/05/2011 58.00p 58.00p 56.00p 58.00p 4
17/05/2011 58.50p 58.50p 56.65p 58.50p 344695
16/05/2011 58.50p 58.50p 57.00p 58.50p 0
13/05/2011 58.50p 58.50p 57.00p 58.50p 0
12/05/2011 58.00p 58.50p 57.00p 58.50p 3090
11/05/2011 58.50p 58.50p 56.00p 58.50p 3120
10/05/2011 58.50p 58.50p 56.00p 58.50p 0
09/05/2011 58.50p 58.50p 56.00p 58.50p 5160
06/05/2011 58.50p 58.50p 56.00p 58.50p 0
05/05/2011 58.50p 58.50p 56.00p 58.50p 8322
04/05/2011 58.50p 60.25p 56.00p 58.50p 0
03/05/2011 58.00p 60.25p 56.00p 58.50p 25201
28/04/2011 58.00p 58.00p 56.00p 58.00p 0
27/04/2011 58.00p 58.00p 56.00p 58.00p 8250
26/04/2011 58.00p 58.00p 56.00p 58.00p 5201
21/04/2011 58.00p 58.00p 56.00p 58.00p 0
20/04/2011 58.00p 58.00p 56.00p 58.00p 7070
19/04/2011 58.00p 58.00p 56.00p 58.00p 0
18/04/2011 58.00p 58.00p 56.00p 58.00p 25029
15/04/2011 58.00p 58.00p 56.00p 58.00p 44773
14/04/2011 56.50p 58.00p 56.00p 58.00p 10403
13/04/2011 58.00p 58.00p 56.00p 58.00p 4094

*Close Price adjusted for both dividends and splits