Artemis VCT (AAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/06/2010 52.50p 53.85p 51.50p 52.50p 186
29/06/2010 52.50p 53.85p 50.00p 52.50p 2621
28/06/2010 52.50p 52.50p 50.00p 52.50p 9037
25/06/2010 52.50p 52.50p 0.00p 52.50p 0
24/06/2010 52.50p 52.50p 51.50p 52.50p 0
23/06/2010 52.50p 52.50p 51.50p 52.50p 0
22/06/2010 52.50p 52.50p 51.00p 52.50p 3000
21/06/2010 52.50p 52.50p 51.00p 52.50p 4120
18/06/2010 52.50p 52.50p 51.00p 52.50p 3525
17/06/2010 52.50p 52.50p 51.50p 52.50p 0
16/06/2010 52.50p 53.25p 51.00p 52.50p 6473
15/06/2010 52.50p 53.25p 51.50p 52.50p 1877
14/06/2010 52.50p 52.50p 51.50p 52.50p 0
11/06/2010 52.50p 52.50p 51.50p 52.50p 0
10/06/2010 52.50p 52.50p 51.00p 52.50p 5640
09/06/2010 52.50p 52.50p 51.50p 52.50p 0
08/06/2010 52.50p 52.50p 51.50p 52.50p 0
07/06/2010 52.50p 52.50p 51.50p 52.50p 0
04/06/2010 52.50p 52.50p 51.00p 52.50p 10300
03/06/2010 53.00p 53.00p 51.00p 52.50p 101096
02/06/2010 53.00p 53.00p 51.50p 53.00p 0
01/06/2010 53.00p 53.00p 51.50p 53.00p 383
28/05/2010 53.00p 53.00p 50.00p 53.00p 10403
27/05/2010 53.00p 53.00p 51.50p 53.00p 0
26/05/2010 53.50p 53.50p 51.00p 53.00p 2403
25/05/2010 54.50p 54.50p 52.00p 54.50p 8090
24/05/2010 54.50p 54.50p 53.50p 54.50p 0
21/05/2010 54.50p 54.50p 52.00p 54.50p 5150
20/05/2010 54.50p 54.50p 53.50p 54.50p 2403
19/05/2010 54.50p 54.50p 52.00p 54.50p 14102
18/05/2010 54.50p 54.50p 53.50p 54.50p 0
17/05/2010 54.50p 54.50p 53.50p 54.50p 0
14/05/2010 54.50p 54.50p 52.00p 54.50p 45556
13/05/2010 54.50p 54.50p 53.50p 54.50p 0
12/05/2010 54.50p 54.50p 53.50p 54.50p 0
11/05/2010 54.50p 54.50p 54.50p 54.50p 0
10/05/2010 54.50p 54.50p 54.50p 54.50p 0
07/05/2010 54.50p 54.50p 53.00p 54.50p 387600
06/05/2010 54.50p 54.50p 51.00p 54.50p 7210
05/05/2010 54.50p 55.40p 53.50p 54.50p 50
04/05/2010 54.50p 54.50p 52.00p 54.50p 3120
30/04/2010 55.00p 55.00p 51.00p 54.50p 80000
29/04/2010 55.00p 55.00p 53.00p 55.00p 29105
28/04/2010 55.00p 55.00p 53.50p 55.00p 0
27/04/2010 55.00p 55.00p 53.50p 55.00p 0
26/04/2010 55.00p 55.00p 53.50p 55.00p 0
23/04/2010 55.00p 55.00p 53.50p 55.00p 0
22/04/2010 55.00p 55.00p 52.00p 55.00p 9990
21/04/2010 55.00p 55.00p 53.50p 55.00p 0
20/04/2010 55.00p 55.75p 53.50p 55.00p 700
19/04/2010 55.00p 55.00p 53.50p 55.00p 0
16/04/2010 55.00p 55.00p 52.00p 55.00p 8010
15/04/2010 55.00p 55.70p 53.50p 55.00p 18000
14/04/2010 55.00p 55.00p 54.00p 55.00p 0
13/04/2010 55.00p 55.00p 54.00p 55.00p 0
12/04/2010 54.00p 55.00p 52.00p 55.00p 23132
09/04/2010 55.00p 55.00p 52.00p 55.00p 14420
08/04/2010 55.00p 55.00p 54.00p 55.00p 0
07/04/2010 55.00p 55.00p 52.00p 55.00p 5289
06/04/2010 55.00p 55.00p 54.00p 55.00p 0
01/04/2010 55.50p 55.50p 52.00p 55.00p 5201
31/03/2010 55.50p 55.50p 54.00p 55.50p 0
30/03/2010 55.00p 55.50p 52.00p 55.50p 11292
29/03/2010 55.50p 55.50p 52.00p 55.00p 27601
26/03/2010 56.00p 56.70p 54.00p 55.50p 14344
25/03/2010 56.00p 56.00p 54.50p 56.00p 0
24/03/2010 56.00p 56.70p 54.50p 56.00p 9010
23/03/2010 55.50p 57.33p 52.00p 56.00p 675860
22/03/2010 55.00p 55.50p 54.00p 55.50p 0
19/03/2010 55.00p 55.00p 54.00p 55.00p 0
18/03/2010 55.00p 55.00p 54.00p 55.00p 0
17/03/2010 55.00p 55.00p 52.00p 55.00p 8250
16/03/2010 55.00p 55.00p 52.00p 55.00p 30168
15/03/2010 55.00p 55.00p 52.00p 55.00p 4000
12/03/2010 55.00p 55.00p 52.00p 55.00p 4000
11/03/2010 55.50p 55.50p 52.00p 55.00p 16660
10/03/2010 55.50p 55.50p 54.50p 55.50p 0
09/03/2010 55.50p 55.50p 52.00p 55.50p 7245
08/03/2010 55.50p 55.50p 52.00p 55.50p 5201
05/03/2010 55.50p 55.50p 52.00p 55.50p 10403
04/03/2010 55.50p 55.50p 54.50p 55.50p 0
03/03/2010 55.50p 55.50p 54.50p 55.50p 0
02/03/2010 55.50p 55.50p 52.00p 55.50p 21028
01/03/2010 55.50p 55.50p 52.00p 55.50p 8010
26/02/2010 55.50p 55.50p 54.50p 55.50p 0
25/02/2010 55.50p 55.50p 54.50p 55.50p 0
24/02/2010 55.50p 55.50p 54.50p 55.50p 0
23/02/2010 55.50p 55.50p 52.00p 55.50p 10300
22/02/2010 55.50p 56.55p 52.00p 55.50p 13081
19/02/2010 55.50p 55.50p 52.00p 55.50p 33532
18/02/2010 55.50p 55.94p 54.00p 55.00p 384022
17/02/2010 55.50p 55.50p 54.00p 55.50p 0
16/02/2010 55.50p 55.50p 54.00p 55.50p 0
15/02/2010 55.50p 55.50p 54.00p 55.50p 0
12/02/2010 55.50p 55.50p 54.00p 55.50p 0
11/02/2010 56.00p 56.00p 52.00p 55.50p 10300
10/02/2010 56.00p 56.00p 54.50p 56.00p 0
09/02/2010 56.00p 56.70p 54.50p 56.00p 1604
08/02/2010 54.50p 56.70p 54.50p 56.00p 3944
05/02/2010 54.50p 56.00p 54.50p 56.00p 18593
04/02/2010 55.50p 56.00p 54.50p 56.00p 7553
03/02/2010 55.50p 55.50p 54.50p 55.50p 0
02/02/2010 55.50p 55.50p 54.50p 55.50p 0
01/02/2010 56.00p 56.00p 52.00p 55.50p 24042
29/01/2010 56.00p 56.00p 54.50p 56.00p 0
28/01/2010 56.00p 56.00p 54.50p 56.00p 0
27/01/2010 56.00p 56.70p 54.50p 56.00p 2259
26/01/2010 56.00p 56.00p 54.50p 56.00p 0
25/01/2010 56.00p 57.50p 55.02p 56.00p 4122
22/01/2010 56.00p 57.50p 56.00p 56.00p 0
21/01/2010 57.00p 57.50p 55.00p 56.00p 10114
20/01/2010 54.75p 57.50p 54.75p 57.00p 867845
19/01/2010 54.75p 54.75p 54.25p 54.75p 0
18/01/2010 54.75p 54.75p 50.00p 54.75p 5000
15/01/2010 54.75p 54.75p 54.25p 54.75p 0
14/01/2010 54.75p 54.75p 54.25p 54.75p 0
13/01/2010 54.75p 54.75p 51.50p 54.75p 4161
12/01/2010 54.75p 54.75p 51.50p 54.75p 2427
11/01/2010 54.75p 54.75p 50.00p 54.75p 10403
08/01/2010 54.75p 54.75p 51.00p 54.75p 6212
07/01/2010 54.75p 54.75p 54.25p 54.75p 0
06/01/2010 54.75p 54.75p 54.25p 54.75p 0
05/01/2010 54.75p 54.75p 53.35p 54.75p 8010
04/01/2010 54.75p 54.75p 51.50p 54.75p 5240
31/12/2009 54.75p 54.75p 53.35p 54.75p 3090
30/12/2009 53.00p 54.75p 53.00p 54.75p 0
29/12/2009 57.00p 57.00p 53.00p 57.00p 0
24/12/2009 56.50p 59.00p 56.50p 57.00p 16847
23/12/2009 56.50p 57.50p 56.50p 56.50p 0
22/12/2009 56.50p 57.50p 56.50p 56.50p 0
21/12/2009 56.50p 57.98p 53.00p 56.50p 911085
18/12/2009 56.50p 57.50p 53.00p 56.50p 10012
17/12/2009 56.50p 56.50p 53.00p 56.50p 0
16/12/2009 56.50p 57.50p 56.50p 56.50p 0
15/12/2009 56.50p 57.50p 56.50p 56.50p 0
14/12/2009 58.00p 58.00p 53.00p 56.50p 38212
11/12/2009 58.00p 58.00p 57.50p 58.00p 8679
10/12/2009 58.00p 58.00p 53.00p 58.00p 29000
09/12/2009 58.00p 58.00p 57.50p 58.00p 0
08/12/2009 58.00p 58.00p 55.00p 58.00p 0
07/12/2009 58.00p 58.50p 55.00p 58.00p 212241
04/12/2009 58.00p 59.51p 57.50p 58.00p 1145083
03/12/2009 58.00p 58.00p 57.50p 58.00p 0
02/12/2009 58.50p 58.50p 54.00p 58.00p 12413
01/12/2009 58.50p 58.50p 0.00p 58.50p 0
30/11/2009 59.50p 59.50p 57.50p 58.50p 0
27/11/2009 59.50p 59.50p 55.00p 59.50p 3090
26/11/2009 59.50p 59.50p 59.50p 59.50p 0
25/11/2009 59.50p 59.50p 56.00p 59.50p 3720
24/11/2009 59.50p 61.25p 57.00p 59.50p 3945
23/11/2009 60.00p 60.00p 56.00p 59.50p 9524
20/11/2009 60.00p 60.50p 60.00p 60.00p 0
19/11/2009 60.00p 60.50p 58.66p 60.00p 515084
18/11/2009 60.00p 60.50p 60.00p 60.00p 0
17/11/2009 60.00p 60.50p 58.00p 60.00p 3120
16/11/2009 60.00p 60.50p 60.00p 60.00p 0
13/11/2009 60.00p 60.50p 60.00p 60.00p 0
12/11/2009 60.00p 60.50p 60.00p 60.00p 0
11/11/2009 60.00p 60.50p 60.00p 60.00p 0
10/11/2009 60.00p 60.50p 60.00p 60.00p 0
09/11/2009 60.00p 60.50p 60.00p 60.00p 0
06/11/2009 60.00p 60.50p 60.00p 60.00p 0
05/11/2009 60.00p 60.50p 60.00p 60.00p 0
04/11/2009 60.00p 60.50p 60.00p 60.00p 0
03/11/2009 60.00p 60.50p 60.00p 60.00p 0
02/11/2009 60.00p 60.00p 57.00p 60.00p 0
30/10/2009 60.00p 60.50p 60.00p 60.00p 0
29/10/2009 60.00p 60.50p 60.00p 60.00p 0
28/10/2009 60.00p 60.50p 60.00p 60.00p 0
27/10/2009 60.00p 60.50p 60.00p 60.00p 0
26/10/2009 60.00p 60.50p 60.00p 60.00p 0
23/10/2009 60.00p 60.50p 60.00p 60.00p 0
22/10/2009 61.00p 60.00p 56.00p 60.00p 15000
21/10/2009 61.00p 61.00p 60.00p 61.00p 243141
20/10/2009 61.00p 61.00p 60.00p 61.00p 0
19/10/2009 61.00p 61.00p 60.00p 61.00p 2010
16/10/2009 61.50p 61.50p 60.00p 61.00p 2403
15/10/2009 61.50p 61.50p 60.50p 61.50p 10403
14/10/2009 61.50p 61.50p 60.50p 61.50p 0
13/10/2009 61.50p 61.50p 60.50p 61.50p 2427
12/10/2009 57.50p 61.50p 57.50p 61.50p 30000
09/10/2009 58.50p 57.50p 55.00p 57.50p 86145
08/10/2009 58.50p 58.50p 57.50p 58.50p 13120
07/10/2009 57.50p 58.50p 56.99p 58.50p 7
06/10/2009 58.50p 58.50p 57.50p 58.50p 0
05/10/2009 57.50p 58.50p 57.00p 58.50p 4125
02/10/2009 58.50p 58.50p 57.50p 58.50p 0
01/10/2009 58.50p 58.50p 57.50p 58.50p 5663
30/09/2009 58.50p 58.50p 57.50p 58.50p 0
29/09/2009 58.50p 58.50p 57.50p 58.50p 0
28/09/2009 58.50p 58.50p 57.50p 58.50p 0
25/09/2009 58.50p 58.50p 57.50p 58.50p 0
24/09/2009 58.50p 58.50p 57.50p 58.50p 26007
23/09/2009 57.50p 58.50p 57.00p 58.50p 10150
22/09/2009 57.50p 57.50p 55.50p 57.50p 332358
21/09/2009 57.50p 57.50p 55.50p 57.50p 0

*Close Price adjusted for both dividends and splits