Artemis VCT (AAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/12/2019 36.00p 37.00p 36.00p 36.00p 2662
24/12/2019 36.00p 37.00p 36.00p 36.00p 2662
23/12/2019 36.50p 36.50p 36.00p 36.00p 16415
20/12/2019 36.50p 36.50p 36.50p 36.50p 0
19/12/2019 36.50p 36.50p 36.50p 36.50p 0
18/12/2019 36.00p 36.50p 36.00p 36.50p 0
17/12/2019 36.00p 36.16p 36.00p 36.00p 10300
16/12/2019 36.00p 37.00p 36.00p 36.00p 11869
13/12/2019 36.00p 36.10p 36.00p 36.00p 8240
12/12/2019 36.00p 37.00p 36.00p 36.00p 392
11/12/2019 36.00p 36.00p 36.00p 36.00p 0
10/12/2019 36.00p 36.00p 35.25p 36.00p 5850
09/12/2019 36.00p 37.00p 36.00p 36.00p 6
06/12/2019 36.00p 36.00p 36.00p 36.00p 0
05/12/2019 36.00p 36.00p 35.72p 36.00p 7416
04/12/2019 36.00p 36.00p 36.00p 36.00p 0
03/12/2019 36.00p 37.50p 36.00p 36.00p 31784
02/12/2019 36.00p 37.00p 36.00p 36.00p 9371
29/11/2019 35.80p 37.00p 35.80p 36.00p 2092
28/11/2019 36.00p 36.60p 35.51p 35.80p 16609
27/11/2019 36.00p 36.00p 36.00p 36.00p 0
26/11/2019 36.40p 37.00p 35.92p 36.00p 13954
25/11/2019 36.80p 36.80p 36.00p 36.60p 5150
22/11/2019 37.00p 37.00p 36.52p 36.80p 9250
21/11/2019 37.00p 37.00p 36.00p 36.00p 1
20/11/2019 37.00p 37.00p 37.00p 37.00p 0
19/11/2019 37.00p 37.00p 37.00p 37.00p 0
18/11/2019 37.00p 37.00p 37.00p 37.00p 0
15/11/2019 37.00p 37.00p 37.00p 37.00p 0
14/11/2019 37.00p 37.00p 37.00p 37.00p 0
13/11/2019 37.00p 37.00p 37.00p 37.00p 0
12/11/2019 37.00p 37.00p 37.00p 37.00p 0
11/11/2019 37.00p 37.00p 36.00p 37.00p 11659
08/11/2019 37.00p 37.00p 37.00p 37.00p 0
07/11/2019 37.00p 37.00p 37.00p 37.00p 0
06/11/2019 37.00p 37.00p 37.00p 37.00p 0
05/11/2019 37.00p 37.00p 37.00p 37.00p 26184
04/11/2019 37.50p 37.98p 37.00p 37.00p 4642
01/11/2019 37.50p 37.50p 37.50p 37.50p 29292
31/10/2019 37.70p 37.70p 37.50p 37.50p 20000
30/10/2019 37.70p 37.70p 37.70p 37.70p 0
29/10/2019 37.70p 37.70p 37.70p 37.70p 0
28/10/2019 38.00p 38.00p 37.70p 37.70p 37500
25/10/2019 38.00p 38.00p 37.00p 38.00p 1500
24/10/2019 40.00p 40.00p 37.00p 38.00p 31721
23/10/2019 44.00p 45.00p 43.00p 44.00p 53407
22/10/2019 41.60p 44.53p 41.60p 44.00p 41379
21/10/2019 38.70p 43.00p 38.70p 41.60p 52184
18/10/2019 38.00p 40.00p 38.00p 38.70p 8424
17/10/2019 38.00p 38.90p 38.00p 38.00p 8675
16/10/2019 37.50p 38.85p 37.50p 38.00p 5097
15/10/2019 36.50p 39.00p 36.50p 37.50p 40439
14/10/2019 36.50p 37.85p 36.05p 36.50p 29047
11/10/2019 36.50p 37.85p 36.50p 36.50p 27798
10/10/2019 36.50p 36.50p 36.50p 36.50p 0
09/10/2019 36.50p 36.50p 36.50p 36.50p 0
08/10/2019 37.00p 37.00p 36.50p 36.50p 0
07/10/2019 37.00p 37.00p 36.10p 37.00p 1253
04/10/2019 37.00p 37.00p 36.05p 37.00p 7530
03/10/2019 37.50p 37.50p 36.51p 37.00p 1272
02/10/2019 37.50p 37.50p 37.50p 37.50p 0
01/10/2019 37.50p 37.50p 37.50p 37.50p 30540
30/09/2019 37.50p 37.50p 36.05p 37.50p 7384
27/09/2019 37.50p 37.50p 36.51p 37.50p 496
26/09/2019 37.50p 37.50p 37.50p 37.50p 0
25/09/2019 37.50p 38.00p 37.50p 37.50p 5600
24/09/2019 37.50p 38.19p 37.50p 37.50p 11609
23/09/2019 37.50p 37.50p 37.50p 37.50p 0
20/09/2019 37.50p 38.19p 36.05p 37.50p 10902
19/09/2019 38.00p 38.00p 37.50p 37.50p 5201
18/09/2019 38.00p 38.00p 37.00p 38.00p 18144
17/09/2019 38.00p 38.00p 38.00p 38.00p 0
16/09/2019 38.00p 38.19p 38.00p 38.00p 1036
13/09/2019 38.50p 38.50p 38.00p 38.00p 0
12/09/2019 38.50p 38.50p 38.50p 38.50p 0
11/09/2019 38.50p 38.50p 38.50p 38.50p 0
10/09/2019 38.50p 38.90p 37.13p 38.50p 28906
09/09/2019 38.50p 39.00p 37.13p 38.50p 20987
06/09/2019 38.50p 38.90p 37.13p 38.50p 6068
05/09/2019 38.50p 38.50p 38.50p 38.50p 0
04/09/2019 38.50p 38.50p 38.50p 38.50p 0
03/09/2019 38.50p 38.50p 38.50p 38.50p 0
02/09/2019 38.50p 38.50p 38.50p 38.50p 0
30/08/2019 38.50p 38.50p 38.50p 38.50p 0
29/08/2019 38.50p 38.50p 37.13p 38.50p 8811
28/08/2019 38.50p 38.50p 38.50p 38.50p 48840
27/08/2019 38.50p 39.00p 38.50p 38.50p 750
23/08/2019 38.50p 38.50p 38.50p 38.50p 20828
22/08/2019 38.50p 38.50p 38.50p 38.50p 0
21/08/2019 38.50p 38.50p 38.50p 38.50p 20000
20/08/2019 38.50p 38.50p 38.50p 38.50p 0
19/08/2019 38.50p 38.50p 38.50p 38.50p 0
16/08/2019 38.50p 38.50p 37.10p 38.50p 11964
15/08/2019 38.50p 38.50p 37.10p 38.50p 1157
14/08/2019 38.50p 38.50p 38.50p 38.50p 0
13/08/2019 38.50p 38.50p 37.55p 38.50p 8205
12/08/2019 38.50p 38.50p 38.50p 38.50p 0
09/08/2019 38.50p 40.00p 38.50p 38.50p 7389
08/08/2019 38.50p 38.50p 37.33p 38.50p 18617
07/08/2019 41.50p 42.67p 41.00p 41.00p 13464
06/08/2019 42.00p 43.00p 41.34p 43.00p 26725
05/08/2019 42.00p 42.78p 42.00p 42.00p 1168
02/08/2019 42.00p 42.00p 42.00p 42.00p 0
01/08/2019 41.50p 42.85p 40.10p 42.00p 16428
31/07/2019 41.50p 41.50p 40.10p 41.50p 4359
30/07/2019 41.50p 41.50p 40.10p 41.50p 7
29/07/2019 41.50p 41.50p 40.10p 41.50p 2540
26/07/2019 41.50p 41.50p 40.10p 41.50p 2257
25/07/2019 42.00p 42.00p 41.50p 41.50p 17157
24/07/2019 42.00p 42.00p 42.00p 42.00p 0
23/07/2019 42.00p 42.00p 42.00p 42.00p 0
22/07/2019 42.00p 42.00p 42.00p 42.00p 0
19/07/2019 42.00p 42.00p 41.00p 42.00p 3396
18/07/2019 42.00p 42.00p 42.00p 42.00p 0
17/07/2019 42.00p 42.00p 42.00p 42.00p 0
16/07/2019 42.00p 42.00p 41.00p 42.00p 9906
15/07/2019 42.00p 42.00p 42.00p 42.00p 0
12/07/2019 42.00p 42.00p 41.00p 42.00p 24763
11/07/2019 42.00p 42.00p 41.00p 42.00p 19292
10/07/2019 42.00p 42.00p 41.00p 42.00p 21615
09/07/2019 42.40p 42.40p 41.14p 42.00p 3000
08/07/2019 42.50p 42.50p 41.15p 42.40p 2146
05/07/2019 42.50p 42.50p 42.50p 42.50p 0
04/07/2019 42.50p 42.50p 41.00p 42.50p 10300
03/07/2019 42.60p 43.75p 41.20p 42.50p 21203
02/07/2019 42.60p 43.75p 41.11p 42.60p 10750
01/07/2019 41.50p 44.00p 41.34p 42.60p 25321
28/06/2019 41.50p 41.50p 41.50p 41.50p 0
27/06/2019 41.50p 42.30p 40.31p 41.50p 17201
26/06/2019 41.50p 42.00p 40.31p 41.50p 5396
25/06/2019 41.50p 41.50p 41.50p 41.50p 0
24/06/2019 41.50p 41.50p 40.31p 41.50p 3621
21/06/2019 41.50p 41.50p 40.31p 41.50p 7317
20/06/2019 41.50p 41.50p 40.00p 41.50p 3120
19/06/2019 41.50p 41.50p 40.31p 41.50p 8129
18/06/2019 41.50p 41.50p 41.50p 41.50p 0
17/06/2019 41.50p 42.00p 41.50p 41.50p 2260
14/06/2019 41.50p 41.50p 41.50p 41.50p 0
13/06/2019 41.50p 41.50p 40.00p 41.50p 7427
12/06/2019 41.50p 41.50p 41.50p 41.50p 0
11/06/2019 41.50p 41.50p 41.50p 41.50p 0
10/06/2019 41.50p 42.00p 41.50p 41.50p 357
07/06/2019 43.50p 43.50p 43.50p 43.50p 0
06/06/2019 43.50p 43.50p 43.50p 43.50p 0
05/06/2019 43.50p 43.50p 41.25p 43.50p 35243
04/06/2019 43.50p 43.50p 43.50p 43.50p 0
03/06/2019 43.50p 43.50p 42.33p 43.50p 11299
31/05/2019 43.50p 43.50p 43.50p 43.50p 17609
30/05/2019 42.50p 44.55p 42.22p 43.50p 15162
29/05/2019 44.50p 46.00p 43.33p 44.50p 7688
28/05/2019 44.50p 46.00p 44.50p 44.50p 10148
24/05/2019 44.50p 45.46p 43.21p 44.50p 8405
23/05/2019 44.50p 44.50p 44.50p 44.50p 0
22/05/2019 44.50p 45.00p 44.50p 44.50p 4500
21/05/2019 44.50p 44.50p 43.21p 44.50p 1
20/05/2019 44.50p 44.50p 44.50p 44.50p 0
17/05/2019 44.50p 44.50p 44.50p 44.50p 0
16/05/2019 44.50p 44.50p 43.00p 44.50p 5263
15/05/2019 44.50p 44.50p 43.21p 44.50p 10403
14/05/2019 44.50p 44.50p 43.21p 44.50p 1499
13/05/2019 44.50p 44.50p 44.50p 44.50p 0
10/05/2019 44.50p 44.50p 44.50p 44.50p 0
09/05/2019 44.50p 44.50p 44.50p 44.50p 0
08/05/2019 44.50p 45.44p 44.50p 44.50p 11003
07/05/2019 44.50p 44.50p 44.50p 44.50p 0
03/05/2019 44.50p 44.50p 43.21p 44.50p 11879
02/05/2019 44.50p 44.50p 44.50p 44.50p 0
01/05/2019 44.50p 45.46p 44.50p 44.50p 1000
30/04/2019 44.50p 44.50p 44.50p 44.50p 0
29/04/2019 43.50p 45.00p 43.50p 44.50p 21721
26/04/2019 43.50p 43.50p 42.18p 43.50p 2575
25/04/2019 43.50p 43.50p 42.18p 43.50p 11364
24/04/2019 43.50p 44.49p 43.50p 43.50p 2700
23/04/2019 43.50p 43.50p 42.18p 43.50p 6530
18/04/2019 43.50p 43.50p 42.18p 43.50p 4005
17/04/2019 43.50p 43.50p 42.18p 43.50p 3084
16/04/2019 43.50p 43.50p 42.18p 43.50p 7257
15/04/2019 43.00p 43.50p 42.15p 43.50p 350
12/04/2019 43.00p 43.30p 43.00p 43.00p 2286
11/04/2019 43.00p 43.00p 43.00p 43.00p 0
10/04/2019 43.00p 43.00p 43.00p 43.00p 0
09/04/2019 43.00p 43.00p 43.00p 43.00p 0
08/04/2019 43.00p 43.00p 43.00p 43.00p 0
05/04/2019 43.00p 43.00p 43.00p 43.00p 0
04/04/2019 43.00p 43.00p 42.50p 43.00p 0
03/04/2019 42.50p 43.00p 42.50p 42.50p 1200
02/04/2019 43.00p 43.00p 43.00p 43.00p 0
01/04/2019 43.50p 45.00p 42.10p 43.00p 9966
29/03/2019 43.50p 44.20p 43.50p 43.50p 1200
28/03/2019 43.50p 43.50p 42.00p 43.50p 1
27/03/2019 43.50p 43.50p 42.10p 43.50p 9270
26/03/2019 43.50p 43.50p 42.00p 43.50p 12015
25/03/2019 43.50p 43.50p 43.50p 43.50p 0
22/03/2019 43.50p 44.25p 43.50p 43.50p 4200
21/03/2019 43.50p 44.24p 43.50p 43.50p 10000
20/03/2019 43.50p 43.50p 42.10p 43.50p 10025
19/03/2019 43.50p 43.50p 42.10p 43.50p 1335
18/03/2019 43.50p 44.25p 43.50p 43.50p 449
15/03/2019 43.50p 45.00p 43.50p 43.50p 1
14/03/2019 44.00p 44.00p 42.00p 43.50p 10000

*Close Price adjusted for both dividends and splits