Artemis VCT (AAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/04/2011 58.00p 58.00p 57.00p 58.00p 0
11/04/2011 58.00p 58.00p 57.00p 58.00p 4998
08/04/2011 58.00p 58.00p 56.00p 58.00p 0
07/04/2011 56.50p 58.00p 56.00p 58.00p 20200
06/04/2011 56.75p 58.44p 56.00p 58.00p 444994
05/04/2011 56.75p 56.75p 56.00p 56.75p 21950
04/04/2011 56.75p 56.75p 55.00p 56.75p 50495
01/04/2011 54.00p 56.75p 54.00p 56.75p 10114
31/03/2011 54.75p 54.75p 54.00p 54.75p 0
30/03/2011 54.75p 54.75p 54.00p 54.75p 18540
29/03/2011 55.00p 55.12p 54.00p 54.75p 0
28/03/2011 54.12p 55.12p 54.00p 55.12p 8330
25/03/2011 55.62p 55.62p 55.09p 55.12p 1500
24/03/2011 55.62p 55.62p 50.00p 55.62p 3090
23/03/2011 55.62p 55.62p 54.00p 55.62p 0
22/03/2011 55.62p 55.62p 54.00p 55.62p 11412
21/03/2011 56.12p 56.12p 54.00p 55.62p 7500
18/03/2011 56.12p 56.12p 55.00p 56.12p 0
17/03/2011 56.12p 56.12p 55.00p 56.12p 20885
16/03/2011 54.75p 56.12p 53.00p 56.12p 39936
15/03/2011 56.25p 56.25p 55.00p 56.25p 0
14/03/2011 56.25p 56.25p 55.00p 56.25p 5530
11/03/2011 56.50p 56.50p 55.00p 56.25p 7500
10/03/2011 57.75p 56.50p 55.00p 56.50p 15848
09/03/2011 57.75p 57.75p 57.00p 57.75p 666
08/03/2011 57.75p 57.75p 56.00p 57.75p 10000
07/03/2011 58.00p 57.75p 56.00p 57.75p 6240
04/03/2011 58.00p 58.23p 57.23p 58.00p 761004
03/03/2011 58.00p 58.00p 56.00p 58.00p 6661
02/03/2011 58.00p 58.00p 57.50p 58.00p 0
01/03/2011 58.00p 58.00p 57.50p 58.00p 0
28/02/2011 57.50p 58.00p 57.50p 58.00p 45000
25/02/2011 57.50p 59.50p 55.00p 57.75p 0
24/02/2011 58.25p 59.50p 55.00p 59.13p 37241
23/02/2011 59.25p 59.45p 59.25p 59.25p 4984
22/02/2011 59.25p 59.25p 56.00p 59.25p 0
21/02/2011 59.25p 59.25p 56.00p 59.25p 3120
18/02/2011 59.25p 59.45p 59.25p 59.25p 292
17/02/2011 59.25p 59.25p 58.00p 59.25p 0
16/02/2011 59.25p 59.25p 58.00p 59.25p 0
15/02/2011 59.25p 59.25p 58.00p 59.25p 20200
14/02/2011 58.25p 59.25p 59.00p 59.25p 12452
11/02/2011 58.25p 58.25p 56.00p 58.25p 0
10/02/2011 56.00p 58.25p 56.00p 58.25p 9600
09/02/2011 59.00p 59.00p 56.00p 58.25p 18830
08/02/2011 60.00p 60.00p 59.00p 59.75p 10954
07/02/2011 60.48p 60.48p 59.50p 59.50p 166
04/02/2011 59.50p 59.75p 59.50p 59.75p 10000
03/02/2011 56.00p 59.50p 56.00p 58.75p 25832
02/02/2011 58.25p 58.25p 55.50p 58.25p 0
01/02/2011 58.25p 58.25p 55.50p 58.25p 0
31/01/2011 58.25p 58.25p 55.50p 58.25p 0
28/01/2011 58.25p 58.25p 55.50p 58.25p 3204
27/01/2011 58.25p 59.22p 55.50p 58.25p 10408
26/01/2011 58.25p 58.50p 56.00p 58.25p 22310
25/01/2011 58.25p 59.50p 58.25p 58.25p 0
24/01/2011 58.25p 58.50p 57.75p 58.25p 0
21/01/2011 58.25p 58.50p 56.00p 58.25p 6000
20/01/2011 58.25p 58.50p 57.75p 58.25p 0
19/01/2011 58.25p 58.50p 57.00p 58.25p 15604
18/01/2011 57.25p 58.54p 55.50p 58.25p 413577
17/01/2011 56.00p 57.25p 54.50p 57.25p 0
14/01/2011 56.00p 57.25p 56.00p 57.25p 5201
13/01/2011 56.00p 57.25p 56.00p 57.25p 10300
12/01/2011 57.25p 58.50p 54.50p 57.25p 0
11/01/2011 57.25p 58.50p 54.50p 57.25p 0
10/01/2011 57.25p 58.50p 56.00p 57.25p 10300
07/01/2011 57.25p 58.50p 56.00p 57.25p 21993
06/01/2011 57.25p 58.50p 56.00p 57.25p 2427
05/01/2011 57.25p 58.50p 57.25p 57.25p 324
04/01/2011 57.00p 57.00p 55.50p 57.00p 0
31/12/2010 57.00p 57.00p 54.00p 57.00p 3120
30/12/2010 57.00p 57.00p 54.00p 57.00p 20000
29/12/2010 57.00p 57.00p 55.50p 57.00p 0
24/12/2010 57.00p 57.00p 54.00p 57.00p 3120
23/12/2010 57.00p 57.25p 54.00p 57.00p 25226
22/12/2010 57.00p 57.25p 54.00p 57.00p 3090
21/12/2010 57.00p 57.25p 54.50p 57.00p 0
20/12/2010 57.00p 57.00p 55.50p 57.00p 0
17/12/2010 57.00p 57.67p 54.00p 57.00p 299639
16/12/2010 57.00p 57.00p 54.50p 57.00p 0
15/12/2010 57.00p 57.00p 54.00p 57.00p 16811
14/12/2010 57.00p 57.00p 54.00p 57.00p 8322
13/12/2010 57.25p 57.25p 54.00p 57.00p 4000
10/12/2010 57.00p 57.00p 54.00p 57.00p 10403
09/12/2010 57.00p 57.00p 55.50p 57.00p 0
08/12/2010 57.00p 57.00p 55.50p 57.00p 0
07/12/2010 57.00p 57.25p 54.50p 57.00p 0
06/12/2010 57.00p 57.00p 54.00p 57.00p 3067
03/12/2010 57.00p 57.00p 55.50p 57.00p 0
02/12/2010 57.00p 57.00p 54.00p 57.00p 24186
01/12/2010 57.00p 57.25p 54.00p 57.00p 2439
30/11/2010 57.00p 57.25p 54.50p 57.00p 0
29/11/2010 57.00p 57.00p 54.00p 57.00p 25000
26/11/2010 57.25p 57.25p 54.50p 57.00p 0
25/11/2010 57.25p 57.25p 54.50p 57.25p 0
24/11/2010 57.25p 57.50p 56.75p 57.25p 0
23/11/2010 57.25p 57.25p 54.50p 57.25p 0
22/11/2010 57.25p 58.07p 54.00p 57.25p 55679
19/11/2010 58.25p 58.25p 56.75p 58.25p 344186
18/11/2010 58.25p 58.25p 54.50p 58.25p 0
17/11/2010 58.50p 58.50p 56.75p 58.25p 0
16/11/2010 58.50p 58.50p 55.00p 58.50p 0
15/11/2010 58.50p 58.50p 56.00p 58.50p 6180
12/11/2010 58.50p 58.50p 55.00p 58.50p 0
11/11/2010 58.50p 58.50p 57.00p 58.50p 0
10/11/2010 58.50p 58.50p 55.00p 58.50p 3090
09/11/2010 58.50p 58.50p 57.00p 58.50p 0
08/11/2010 58.50p 58.50p 55.00p 58.50p 3090
05/11/2010 58.00p 58.50p 55.00p 58.50p 20209
04/11/2010 58.00p 58.78p 55.00p 58.00p 67649
03/11/2010 54.00p 58.00p 54.00p 58.00p 0
02/11/2010 54.00p 54.75p 52.50p 54.00p 24434
01/11/2010 54.00p 54.00p 52.50p 54.00p 0
29/10/2010 54.00p 54.00p 51.00p 54.00p 20000
28/10/2010 54.00p 54.00p 51.00p 54.00p 21034
27/10/2010 54.50p 54.50p 52.50p 54.00p 4041
26/10/2010 54.50p 55.25p 52.00p 54.50p 13403
25/10/2010 54.50p 55.50p 53.00p 54.50p 4806
22/10/2010 54.50p 55.50p 54.50p 54.50p 0
21/10/2010 54.50p 55.50p 53.00p 54.50p 11150
20/10/2010 54.50p 54.50p 53.00p 54.50p 874
19/10/2010 54.50p 54.50p 52.00p 54.50p 0
18/10/2010 54.50p 54.50p 52.00p 54.50p 0
15/10/2010 54.50p 54.50p 53.00p 54.50p 4120
14/10/2010 54.50p 54.50p 54.00p 54.50p 0
13/10/2010 54.50p 54.50p 53.00p 54.50p 4045
12/10/2010 54.50p 54.50p 54.00p 54.50p 0
11/10/2010 54.50p 54.92p 51.00p 54.50p 12403
08/10/2010 54.50p 54.50p 54.00p 54.50p 0
07/10/2010 54.50p 54.50p 54.00p 54.50p 0
06/10/2010 54.00p 54.65p 53.65p 54.50p 176887
05/10/2010 54.00p 54.00p 52.50p 54.00p 0
04/10/2010 54.50p 54.50p 50.50p 54.00p 8240
01/10/2010 54.50p 54.50p 53.50p 54.50p 0
30/09/2010 54.50p 54.50p 53.50p 54.50p 0
29/09/2010 54.50p 55.25p 53.50p 54.50p 3980
28/09/2010 54.50p 54.50p 53.50p 54.50p 0
27/09/2010 54.50p 54.50p 0.00p 54.50p 0
24/09/2010 54.50p 54.50p 53.50p 54.50p 0
23/09/2010 54.50p 54.50p 53.50p 54.50p 0
22/09/2010 54.50p 54.50p 51.00p 54.50p 30412
21/09/2010 54.50p 54.50p 52.00p 54.50p 3090
20/09/2010 54.50p 55.00p 53.00p 54.50p 6403
17/09/2010 54.50p 54.50p 52.00p 54.50p 0
16/09/2010 54.50p 54.50p 52.00p 54.50p 23090
15/09/2010 54.50p 54.50p 51.00p 54.50p 22752
14/09/2010 54.50p 54.50p 52.00p 54.50p 8250
13/09/2010 54.50p 54.50p 52.00p 54.50p 0
10/09/2010 54.50p 54.50p 52.00p 54.50p 0
09/09/2010 54.50p 54.50p 52.00p 54.50p 0
08/09/2010 54.50p 54.50p 52.00p 54.50p 0
07/09/2010 54.50p 55.85p 52.00p 54.50p 2204
06/09/2010 54.50p 54.50p 53.50p 54.50p 0
03/09/2010 54.50p 54.50p 53.50p 54.50p 0
02/09/2010 54.50p 54.50p 53.50p 54.50p 0
01/09/2010 54.50p 54.50p 53.00p 54.50p 4005
31/08/2010 54.50p 54.50p 53.50p 54.50p 0
27/08/2010 54.50p 54.50p 53.50p 54.50p 0
26/08/2010 54.50p 54.50p 53.50p 54.50p 0
25/08/2010 54.50p 54.50p 53.50p 54.50p 0
24/08/2010 54.50p 54.50p 53.50p 54.50p 0
23/08/2010 54.50p 54.50p 53.50p 54.50p 0
20/08/2010 54.50p 54.50p 53.00p 54.50p 213989
19/08/2010 54.50p 54.50p 53.50p 54.50p 0
18/08/2010 52.25p 55.00p 52.25p 54.50p 0
17/08/2010 51.50p 52.25p 50.75p 52.25p 4125
16/08/2010 51.50p 51.50p 50.75p 51.50p 0
13/08/2010 51.50p 51.50p 49.00p 51.50p 46854
12/08/2010 51.00p 51.50p 50.75p 51.50p 3000
11/08/2010 51.00p 51.50p 50.25p 51.00p 0
10/08/2010 51.00p 51.50p 50.25p 51.00p 0
09/08/2010 51.00p 51.50p 50.25p 51.00p 0
06/08/2010 51.00p 51.50p 50.25p 51.00p 0
05/08/2010 51.00p 51.50p 50.25p 51.00p 5150
04/08/2010 51.00p 51.50p 50.25p 51.00p 0
03/08/2010 51.00p 51.50p 50.25p 51.00p 4120
02/08/2010 51.00p 51.50p 50.25p 51.00p 4995
30/07/2010 51.00p 51.50p 50.25p 51.00p 0
29/07/2010 51.00p 51.50p 50.25p 51.00p 0
28/07/2010 51.00p 51.50p 50.25p 51.00p 0
27/07/2010 51.00p 51.50p 50.25p 51.00p 2164
26/07/2010 50.25p 51.50p 50.25p 51.00p 0
23/07/2010 51.00p 51.50p 50.25p 51.00p 0
22/07/2010 50.50p 51.50p 50.00p 51.00p 10437
21/07/2010 51.50p 51.50p 50.50p 51.50p 0
20/07/2010 51.50p 51.50p 50.50p 51.50p 0
19/07/2010 51.50p 51.50p 50.50p 51.50p 2427
16/07/2010 51.50p 51.50p 50.50p 51.50p 0
15/07/2010 51.50p 51.50p 50.50p 51.50p 0
14/07/2010 51.50p 51.50p 50.50p 51.50p 0
13/07/2010 52.50p 52.50p 45.00p 52.50p 40750
12/07/2010 52.50p 52.50p 51.50p 52.50p 0
09/07/2010 52.50p 52.50p 50.00p 52.50p 7210
08/07/2010 52.50p 52.50p 50.39p 52.50p 124892
07/07/2010 52.50p 52.50p 51.50p 52.50p 0
06/07/2010 52.50p 52.50p 51.50p 52.50p 0
05/07/2010 51.50p 52.50p 51.00p 52.50p 3090
02/07/2010 51.50p 52.50p 51.50p 52.50p 0
01/07/2010 52.50p 52.50p 51.50p 52.50p 0

*Close Price adjusted for both dividends and splits