Artemis VCT (AAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/05/2018 74.00p 74.00p 74.00p 74.00p 0
30/05/2018 74.00p 76.00p 73.32p 74.00p 6297
29/05/2018 74.00p 74.00p 73.32p 74.00p 7698
25/05/2018 75.00p 77.95p 73.31p 74.00p 16441
24/05/2018 75.00p 77.94p 75.00p 75.00p 2540
23/05/2018 75.00p 75.00p 73.00p 75.00p 3500
22/05/2018 74.50p 77.00p 72.75p 75.00p 6366
21/05/2018 74.50p 74.50p 74.24p 74.50p 4005
18/05/2018 72.50p 75.00p 72.50p 74.50p 8000
17/05/2018 72.50p 73.00p 72.50p 72.50p 10000
16/05/2018 73.00p 75.00p 73.00p 73.00p 1123
15/05/2018 73.00p 75.00p 72.00p 73.00p 19796
14/05/2018 72.50p 75.00p 71.51p 73.00p 15124
11/05/2018 72.00p 72.50p 72.00p 72.50p 13453
10/05/2018 72.00p 72.00p 72.00p 72.00p 0
09/05/2018 72.00p 73.80p 70.22p 72.00p 644
08/05/2018 72.00p 72.00p 70.21p 72.00p 6521
04/05/2018 72.00p 73.90p 72.00p 72.00p 6718
03/05/2018 72.00p 72.00p 72.00p 72.00p 0
02/05/2018 71.00p 73.90p 71.00p 72.00p 19360
01/05/2018 71.00p 72.00p 71.00p 71.00p 2000
30/04/2018 71.00p 72.00p 71.00p 72.00p 2000
27/04/2018 71.00p 71.98p 70.51p 71.00p 1141
26/04/2018 71.00p 71.00p 71.00p 71.00p 0
25/04/2018 72.00p 72.00p 71.00p 71.00p 4078
24/04/2018 72.00p 72.00p 72.00p 72.00p 0
23/04/2018 72.00p 72.00p 72.00p 72.00p 0
20/04/2018 72.00p 73.90p 72.00p 72.00p 4059
19/04/2018 72.00p 72.00p 72.00p 72.00p 0
18/04/2018 72.00p 72.00p 72.00p 72.00p 0
17/04/2018 71.50p 72.00p 71.50p 72.00p 40808
16/04/2018 71.50p 72.90p 69.61p 71.50p 10230
13/04/2018 70.50p 72.90p 70.50p 71.50p 9593
12/04/2018 70.50p 72.95p 70.50p 70.50p 12616
11/04/2018 79.50p 82.00p 77.51p 79.50p 4500
10/04/2018 78.50p 81.90p 78.50p 79.50p 14239
09/04/2018 77.00p 79.50p 77.00p 78.50p 47887
06/04/2018 77.00p 78.00p 77.00p 77.00p 3812
05/04/2018 76.00p 77.90p 75.51p 77.00p 12120
04/04/2018 75.50p 77.49p 75.50p 76.00p 7356
03/04/2018 74.50p 76.90p 74.00p 75.50p 28424
29/03/2018 72.00p 76.00p 72.00p 74.50p 22804
28/03/2018 70.50p 71.85p 69.25p 70.50p 1218
27/03/2018 70.50p 71.97p 70.50p 70.50p 2757
26/03/2018 70.50p 70.50p 69.10p 70.50p 3268
23/03/2018 70.50p 70.50p 70.50p 70.50p 0
22/03/2018 70.50p 70.50p 70.50p 70.50p 0
21/03/2018 70.50p 70.50p 70.50p 70.50p 0
20/03/2018 70.50p 71.97p 69.00p 70.50p 13285
19/03/2018 70.50p 71.04p 69.03p 70.50p 10313
16/03/2018 70.50p 70.50p 70.50p 70.50p 0
15/03/2018 70.50p 70.50p 70.50p 70.50p 17698
14/03/2018 70.50p 70.50p 70.00p 70.50p 5074
13/03/2018 70.50p 70.50p 70.50p 70.50p 0
12/03/2018 71.50p 72.50p 70.50p 70.50p 0
09/03/2018 72.00p 72.90p 71.50p 71.50p 1714
08/03/2018 72.00p 72.00p 72.00p 72.00p 0
07/03/2018 71.50p 72.00p 71.50p 72.00p 11697
06/03/2018 71.50p 71.50p 71.50p 71.50p 0
05/03/2018 72.00p 72.00p 70.61p 71.50p 8010
02/03/2018 72.50p 72.50p 72.00p 72.00p 10449
01/03/2018 72.50p 72.50p 72.50p 72.50p 14011
28/02/2018 72.50p 72.50p 72.50p 72.50p 0
27/02/2018 72.50p 72.50p 72.50p 72.50p 0
26/02/2018 72.50p 72.50p 72.50p 72.50p 0
23/02/2018 72.50p 72.50p 70.55p 72.50p 2009
22/02/2018 72.00p 74.89p 72.00p 72.50p 4000
21/02/2018 71.50p 73.40p 71.50p 72.00p 10446
20/02/2018 71.50p 73.00p 70.33p 71.50p 9742
19/02/2018 71.50p 71.50p 71.50p 71.50p 0
16/02/2018 73.00p 73.90p 71.50p 71.50p 1194
15/02/2018 73.00p 73.00p 73.00p 73.00p 0
14/02/2018 73.00p 73.90p 72.10p 73.00p 2373
13/02/2018 73.00p 73.90p 73.00p 73.00p 65
12/02/2018 74.00p 75.50p 72.01p 73.00p 18319
09/02/2018 72.00p 76.90p 72.00p 74.00p 30704
08/02/2018 71.50p 72.90p 70.64p 72.00p 9146
07/02/2018 68.00p 71.50p 68.00p 71.50p 4000
06/02/2018 67.00p 68.00p 66.10p 68.00p 3698
05/02/2018 68.00p 68.00p 67.10p 68.00p 1056
02/02/2018 68.00p 68.00p 68.00p 68.00p 0
01/02/2018 68.00p 70.00p 68.00p 68.00p 2000
31/01/2018 68.00p 68.00p 68.00p 68.00p 0
30/01/2018 68.50p 70.70p 68.00p 68.00p 10000
29/01/2018 69.00p 69.50p 69.00p 69.50p 0
26/01/2018 69.00p 69.00p 69.00p 69.00p 0
25/01/2018 69.50p 69.50p 69.00p 69.00p 20000
24/01/2018 69.50p 69.50p 69.50p 69.50p 0
23/01/2018 69.00p 69.50p 69.00p 69.50p 14099
22/01/2018 67.50p 69.00p 67.50p 69.00p 1200
19/01/2018 66.75p 67.50p 66.75p 67.50p 37470
18/01/2018 66.75p 68.50p 65.10p 66.75p 11629
17/01/2018 66.75p 66.75p 66.75p 66.75p 0
16/01/2018 65.75p 68.50p 65.75p 66.75p 5125
15/01/2018 67.25p 67.25p 65.00p 65.75p 10000
12/01/2018 67.25p 67.25p 65.51p 67.25p 2241
11/01/2018 67.25p 67.25p 65.50p 67.25p 8240
10/01/2018 67.25p 67.25p 65.51p 67.25p 152
09/01/2018 67.25p 67.25p 67.25p 67.25p 0
08/01/2018 67.25p 69.40p 65.50p 67.25p 8102
05/01/2018 66.25p 69.00p 66.25p 67.25p 5737
04/01/2018 66.25p 67.79p 66.25p 66.25p 3687
03/01/2018 66.25p 67.79p 66.25p 66.25p 9500
02/01/2018 66.25p 67.79p 66.25p 66.25p 5130
29/12/2017 66.25p 66.25p 66.25p 66.25p 0
28/12/2017 66.25p 66.25p 66.25p 66.25p 0
27/12/2017 66.25p 66.25p 65.06p 66.25p 10149
22/12/2017 66.25p 66.25p 66.25p 66.25p 0
21/12/2017 66.25p 66.25p 65.06p 66.25p 5357
20/12/2017 66.25p 66.25p 66.25p 66.25p 0
19/12/2017 66.25p 66.25p 66.25p 66.25p 0
18/12/2017 66.25p 68.00p 66.25p 66.25p 436
15/12/2017 66.00p 66.25p 66.00p 66.25p 14729
14/12/2017 66.00p 67.89p 66.00p 66.00p 2183
13/12/2017 66.00p 67.89p 66.00p 66.00p 10000
12/12/2017 66.00p 66.00p 66.00p 66.00p 0
11/12/2017 66.00p 66.00p 66.00p 66.00p 0
08/12/2017 66.00p 66.00p 66.00p 66.00p 0
07/12/2017 66.00p 66.00p 66.00p 66.00p 0
06/12/2017 65.50p 67.89p 65.50p 66.00p 15740
05/12/2017 65.50p 68.00p 65.50p 65.50p 1474
04/12/2017 65.50p 67.89p 65.50p 65.50p 1500
01/12/2017 65.50p 65.50p 65.50p 65.50p 0
30/11/2017 65.50p 67.89p 63.80p 65.50p 8186
29/11/2017 65.50p 66.99p 65.50p 65.50p 13501
28/11/2017 64.50p 67.00p 63.60p 65.50p 13885
27/11/2017 65.50p 65.50p 63.60p 65.00p 1266
24/11/2017 65.50p 66.80p 63.50p 65.50p 4454
23/11/2017 64.50p 66.80p 63.75p 65.50p 10374
22/11/2017 64.00p 65.90p 64.00p 64.50p 9294
21/11/2017 64.00p 65.56p 64.00p 64.00p 24208
20/11/2017 64.00p 64.00p 64.00p 64.00p 0
17/11/2017 63.50p 64.80p 63.50p 64.00p 15608
16/11/2017 64.00p 64.00p 62.50p 63.50p 17460
15/11/2017 64.00p 64.00p 64.00p 64.00p 0
14/11/2017 64.25p 65.95p 64.00p 64.00p 7567
13/11/2017 64.25p 64.25p 64.25p 64.25p 0
10/11/2017 64.25p 64.25p 64.25p 64.25p 0
09/11/2017 64.50p 64.50p 64.11p 64.25p 5419
08/11/2017 64.00p 66.00p 64.00p 64.50p 2500
07/11/2017 64.00p 64.00p 64.00p 64.00p 0
06/11/2017 64.00p 65.80p 64.00p 64.00p 9588
03/11/2017 64.50p 67.00p 64.00p 64.00p 56000
02/11/2017 67.50p 67.50p 63.10p 64.50p 14612
01/11/2017 72.50p 75.12p 72.50p 72.50p 20663
31/10/2017 72.50p 74.95p 72.50p 72.50p 5531
30/10/2017 69.75p 72.51p 69.75p 72.25p 10994
27/10/2017 68.75p 72.00p 68.75p 69.75p 9200
26/10/2017 68.50p 70.80p 68.50p 68.75p 7009
25/10/2017 68.50p 68.50p 68.50p 68.50p 0
24/10/2017 68.50p 68.50p 68.50p 68.50p 0
23/10/2017 68.50p 69.67p 68.50p 68.50p 10000
20/10/2017 68.50p 69.67p 68.50p 68.50p 7130
19/10/2017 68.50p 68.50p 68.50p 68.50p 0
18/10/2017 68.50p 68.50p 68.50p 68.50p 0
17/10/2017 68.50p 69.67p 67.50p 68.50p 17414
16/10/2017 68.50p 68.50p 68.50p 68.50p 0
13/10/2017 68.50p 68.50p 68.50p 68.50p 0
12/10/2017 68.50p 68.50p 68.50p 68.50p 6921
11/10/2017 68.50p 68.50p 68.50p 68.50p 6572
10/10/2017 68.50p 68.50p 68.50p 68.50p 0
09/10/2017 68.75p 68.75p 68.50p 68.50p 69824
06/10/2017 68.75p 68.75p 68.75p 68.75p 540
05/10/2017 68.75p 68.75p 68.50p 68.75p 21407
04/10/2017 68.75p 68.75p 68.75p 68.75p 3120
03/10/2017 68.75p 68.75p 68.75p 68.75p 0
02/10/2017 68.75p 68.75p 68.75p 68.75p 6149
29/09/2017 68.50p 68.75p 68.50p 68.75p 4285
28/09/2017 67.00p 68.50p 67.00p 68.50p 10029
27/09/2017 67.00p 67.00p 66.00p 67.00p 39226
26/09/2017 66.00p 67.00p 66.00p 67.00p 7352
25/09/2017 65.75p 66.00p 65.75p 66.00p 12500
22/09/2017 66.00p 66.00p 65.75p 65.75p 9600
21/09/2017 66.00p 66.00p 66.00p 66.00p 3513
20/09/2017 66.00p 66.00p 66.00p 66.00p 0
19/09/2017 66.00p 66.00p 66.00p 66.00p 0
18/09/2017 66.00p 66.00p 66.00p 66.00p 0
15/09/2017 66.00p 66.00p 66.00p 66.00p 7750
14/09/2017 66.00p 66.00p 66.00p 66.00p 9485
13/09/2017 65.50p 66.00p 65.50p 66.00p 2323
12/09/2017 65.50p 65.50p 65.50p 65.50p 0
11/09/2017 64.50p 65.50p 64.50p 65.50p 6911
08/09/2017 64.50p 64.50p 64.50p 64.50p 745
07/09/2017 64.00p 64.50p 64.00p 64.50p 33592
06/09/2017 64.00p 64.00p 64.00p 64.00p 0
05/09/2017 64.00p 64.00p 64.00p 64.00p 0
04/09/2017 64.00p 64.00p 64.00p 64.00p 0
01/09/2017 64.00p 64.00p 64.00p 64.00p 5000
31/08/2017 64.00p 64.00p 64.00p 64.00p 15099
30/08/2017 64.00p 64.00p 64.00p 64.00p 0
29/08/2017 63.75p 64.00p 63.75p 64.00p 22556
25/08/2017 63.75p 63.75p 63.75p 63.75p 750
24/08/2017 63.25p 63.75p 63.25p 63.75p 8427
23/08/2017 63.25p 63.25p 63.25p 63.25p 0
22/08/2017 64.00p 64.00p 63.25p 63.25p 15390
21/08/2017 64.00p 64.00p 64.00p 64.00p 4
18/08/2017 64.00p 64.00p 64.00p 64.00p 27008
17/08/2017 64.00p 64.00p 64.00p 64.00p 3014
16/08/2017 65.50p 65.50p 64.00p 64.00p 8666
15/08/2017 65.50p 65.50p 65.50p 65.50p 2000

*Close Price adjusted for both dividends and splits