Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Artemis VCT (AAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/08/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/08/2017 | 65.50p | 65.50p | 65.50p | 65.50p | 30875 |
| 09/08/2017 | 65.00p | 66.00p | 65.00p | 65.50p | 9714 |
| 08/08/2017 | 64.00p | 65.00p | 64.00p | 65.00p | 7903 |
| 07/08/2017 | 63.75p | 65.00p | 63.75p | 64.00p | 63838 |
| 04/08/2017 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
| 03/08/2017 | 63.75p | 63.75p | 63.75p | 63.75p | 0 |
| 02/08/2017 | 63.75p | 65.50p | 63.75p | 63.75p | 780 |
| 01/08/2017 | 63.50p | 64.00p | 63.50p | 63.75p | 15453 |
| 31/07/2017 | 64.00p | 64.00p | 63.50p | 63.50p | 24147 |
| 28/07/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 27/07/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 26/07/2017 | 65.00p | 65.00p | 64.00p | 64.00p | 3414 |
| 25/07/2017 | 64.00p | 65.00p | 64.00p | 65.00p | 8000 |
| 24/07/2017 | 65.00p | 65.00p | 64.00p | 64.00p | 51142 |
| 21/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 21412 |
| 20/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 1952 |
| 19/07/2017 | 64.00p | 65.00p | 64.00p | 65.00p | 7832 |
| 18/07/2017 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 17/07/2017 | 63.75p | 64.00p | 63.75p | 64.00p | 9763 |
| 14/07/2017 | 63.75p | 63.75p | 63.75p | 63.75p | 5929 |
| 13/07/2017 | 65.50p | 65.50p | 63.75p | 63.75p | 122095 |
| 12/07/2017 | 65.00p | 65.50p | 65.00p | 65.50p | 5881 |
| 11/07/2017 | 65.00p | 65.00p | 65.00p | 65.00p | 7407 |
| 10/07/2017 | 64.00p | 65.00p | 64.00p | 65.00p | 25000 |
| 07/07/2017 | 63.50p | 64.00p | 63.50p | 64.00p | 7530 |
| 06/07/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 5150 |
| 05/07/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 12543 |
| 04/07/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 9408 |
| 03/07/2017 | 63.50p | 64.25p | 63.50p | 63.50p | 20302 |
| 30/06/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 744 |
| 29/06/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/06/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 10650 |
| 27/06/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 1990 |
| 26/06/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 23/06/2017 | 63.50p | 63.50p | 63.50p | 63.50p | 3852 |
| 22/06/2017 | 63.75p | 63.75p | 63.50p | 63.50p | 0 |
| 21/06/2017 | 65.25p | 65.50p | 63.75p | 63.75p | 0 |
| 20/06/2017 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 19/06/2017 | 65.50p | 65.50p | 65.25p | 65.25p | 0 |
| 16/06/2017 | 65.50p | 66.00p | 65.12p | 65.50p | 4905 |
| 15/06/2017 | 66.50p | 66.50p | 65.11p | 65.50p | 11956 |
| 14/06/2017 | 66.50p | 66.50p | 66.31p | 66.50p | 4900 |
| 13/06/2017 | 66.50p | 67.85p | 66.31p | 66.50p | 5242 |
| 12/06/2017 | 66.50p | 66.50p | 66.21p | 66.50p | 6482 |
| 09/06/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/06/2017 | 66.50p | 68.00p | 66.11p | 66.50p | 20061 |
| 07/06/2017 | 81.50p | 81.90p | 80.01p | 80.50p | 46412 |
| 06/06/2017 | 79.50p | 84.89p | 79.50p | 81.50p | 92343 |
| 05/06/2017 | 77.75p | 80.49p | 77.00p | 79.50p | 73008 |
| 02/06/2017 | 77.75p | 79.50p | 77.75p | 77.75p | 29916 |
| 01/06/2017 | 75.00p | 79.79p | 75.00p | 77.75p | 41801 |
| 31/05/2017 | 74.50p | 76.00p | 74.50p | 75.00p | 2967 |
| 30/05/2017 | 73.50p | 75.99p | 73.50p | 74.50p | 30527 |
| 26/05/2017 | 73.50p | 75.00p | 73.50p | 73.50p | 17237 |
| 25/05/2017 | 73.50p | 76.00p | 73.50p | 73.50p | 13157 |
| 24/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 23/05/2017 | 73.50p | 76.00p | 73.50p | 73.50p | 13157 |
| 22/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 19/05/2017 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 18/05/2017 | 74.00p | 74.00p | 71.31p | 73.50p | 18836 |
| 17/05/2017 | 72.50p | 75.80p | 71.21p | 74.00p | 106117 |
| 16/05/2017 | 70.50p | 72.50p | 70.50p | 72.50p | 5125 |
| 15/05/2017 | 69.50p | 70.89p | 69.00p | 70.50p | 37492 |
| 12/05/2017 | 69.50p | 69.50p | 69.00p | 69.50p | 4120 |
| 11/05/2017 | 69.50p | 71.00p | 69.50p | 69.50p | 1056 |
| 10/05/2017 | 69.50p | 71.00p | 69.50p | 69.50p | 3000 |
| 09/05/2017 | 69.50p | 70.99p | 69.50p | 69.50p | 6954 |
| 08/05/2017 | 69.50p | 69.50p | 68.00p | 69.50p | 20000 |
| 05/05/2017 | 69.00p | 70.88p | 68.51p | 69.50p | 18314 |
| 04/05/2017 | 69.00p | 70.00p | 69.00p | 69.00p | 14935 |
| 03/05/2017 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 02/05/2017 | 69.00p | 69.89p | 69.00p | 69.00p | 7107 |
| 28/04/2017 | 68.50p | 69.00p | 68.43p | 69.00p | 5607 |
| 27/04/2017 | 68.00p | 69.49p | 67.39p | 68.50p | 13180 |
| 26/04/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 25/04/2017 | 68.00p | 69.80p | 66.53p | 68.00p | 20074 |
| 24/04/2017 | 68.00p | 68.88p | 66.53p | 68.00p | 6847 |
| 21/04/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 20/04/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/04/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 18/04/2017 | 68.00p | 69.00p | 68.00p | 68.00p | 28 |
| 13/04/2017 | 68.00p | 69.00p | 68.00p | 68.00p | 10000 |
| 12/04/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/04/2017 | 67.75p | 68.49p | 67.75p | 68.00p | 7300 |
| 10/04/2017 | 67.75p | 67.75p | 67.75p | 67.75p | 0 |
| 07/04/2017 | 67.75p | 69.32p | 66.16p | 67.75p | 16564 |
| 06/04/2017 | 67.75p | 67.75p | 67.74p | 67.75p | 1200 |
| 05/04/2017 | 67.50p | 67.75p | 67.50p | 67.75p | 0 |
| 04/04/2017 | 67.00p | 67.80p | 67.00p | 67.50p | 5859 |
| 03/04/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 31/03/2017 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 30/03/2017 | 66.50p | 68.12p | 65.11p | 67.00p | 2990 |
| 29/03/2017 | 66.50p | 68.15p | 64.52p | 66.50p | 66556 |
| 28/03/2017 | 66.50p | 68.15p | 66.50p | 66.50p | 7215 |
| 27/03/2017 | 66.50p | 68.15p | 66.50p | 66.50p | 6800 |
| 24/03/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/03/2017 | 66.50p | 68.49p | 64.32p | 66.50p | 64276 |
| 22/03/2017 | 66.50p | 68.19p | 64.00p | 66.50p | 21709 |
| 21/03/2017 | 66.50p | 68.19p | 66.50p | 66.50p | 21650 |
| 20/03/2017 | 66.50p | 68.15p | 66.50p | 66.50p | 43801 |
| 17/03/2017 | 66.50p | 66.50p | 64.00p | 66.50p | 3115 |
| 16/03/2017 | 66.50p | 68.20p | 66.50p | 66.50p | 1726 |
| 15/03/2017 | 66.50p | 68.19p | 66.50p | 66.50p | 18266 |
| 14/03/2017 | 66.50p | 68.20p | 66.50p | 66.50p | 3665 |
| 13/03/2017 | 66.50p | 66.50p | 64.00p | 66.50p | 25300 |
| 10/03/2017 | 66.50p | 68.25p | 66.50p | 66.50p | 6415 |
| 09/03/2017 | 66.50p | 66.50p | 64.11p | 66.50p | 9683 |
| 08/03/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 07/03/2017 | 66.50p | 68.67p | 64.11p | 66.50p | 11750 |
| 06/03/2017 | 66.50p | 66.50p | 64.00p | 66.50p | 18519 |
| 03/03/2017 | 66.50p | 68.69p | 64.11p | 66.50p | 25104 |
| 02/03/2017 | 66.50p | 66.50p | 64.52p | 66.50p | 24390 |
| 01/03/2017 | 66.50p | 68.73p | 66.50p | 66.50p | 2866 |
| 28/02/2017 | 66.50p | 66.50p | 64.51p | 66.50p | 4081 |
| 27/02/2017 | 66.50p | 66.50p | 64.51p | 66.50p | 11210 |
| 24/02/2017 | 66.50p | 68.74p | 66.50p | 66.50p | 16000 |
| 23/02/2017 | 66.50p | 66.50p | 64.51p | 66.50p | 8923 |
| 22/02/2017 | 66.50p | 66.50p | 65.11p | 66.50p | 23175 |
| 21/02/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 20/02/2017 | 66.50p | 66.50p | 65.90p | 66.50p | 2916 |
| 17/02/2017 | 66.50p | 68.85p | 66.50p | 66.50p | 8226 |
| 16/02/2017 | 66.50p | 68.85p | 66.50p | 66.50p | 28 |
| 15/02/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/02/2017 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/02/2017 | 66.50p | 68.89p | 65.80p | 66.50p | 24503 |
| 10/02/2017 | 66.50p | 68.80p | 66.50p | 66.50p | 3700 |
| 09/02/2017 | 66.50p | 68.80p | 66.50p | 66.50p | 5000 |
| 08/02/2017 | 66.50p | 68.89p | 65.80p | 66.50p | 29929 |
| 07/02/2017 | 66.50p | 68.89p | 65.80p | 66.50p | 51514 |
| 06/02/2017 | 66.50p | 68.40p | 65.60p | 66.50p | 21299 |
| 03/02/2017 | 67.00p | 67.90p | 65.48p | 66.50p | 12500 |
| 02/02/2017 | 67.00p | 68.60p | 64.00p | 67.00p | 35952 |
| 01/02/2017 | 67.00p | 68.60p | 67.00p | 67.00p | 3892 |
| 31/01/2017 | 66.00p | 67.40p | 66.00p | 67.00p | 10500 |
| 30/01/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 27/01/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 26/01/2017 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/01/2017 | 66.50p | 67.89p | 66.00p | 66.00p | 14186 |
| 24/01/2017 | 66.25p | 67.89p | 65.30p | 66.50p | 7589 |
| 23/01/2017 | 66.50p | 66.50p | 65.51p | 66.25p | 28739 |
| 20/01/2017 | 66.75p | 66.75p | 65.51p | 66.50p | 8010 |
| 19/01/2017 | 66.75p | 68.50p | 65.51p | 66.75p | 51784 |
| 18/01/2017 | 68.00p | 68.40p | 66.75p | 66.75p | 28887 |
| 17/01/2017 | 68.50p | 68.50p | 68.00p | 68.00p | 0 |
| 16/01/2017 | 68.50p | 69.50p | 68.50p | 68.50p | 8627 |
| 13/01/2017 | 68.50p | 68.50p | 67.23p | 68.50p | 500 |
| 12/01/2017 | 68.50p | 69.50p | 67.23p | 68.50p | 9592 |
| 11/01/2017 | 68.50p | 68.50p | 67.23p | 68.50p | 6540 |
| 10/01/2017 | 68.50p | 68.50p | 67.30p | 68.50p | 800 |
| 09/01/2017 | 68.50p | 70.00p | 68.50p | 68.50p | 1401 |
| 06/01/2017 | 68.50p | 70.00p | 68.50p | 68.50p | 4200 |
| 05/01/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/01/2017 | 68.50p | 68.50p | 67.23p | 68.50p | 61553 |
| 03/01/2017 | 68.50p | 70.00p | 67.23p | 68.50p | 5600 |
| 30/12/2016 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/12/2016 | 68.50p | 68.50p | 67.20p | 68.50p | 4725 |
| 28/12/2016 | 68.50p | 68.50p | 67.20p | 68.50p | 2544 |
| 23/12/2016 | 68.50p | 68.50p | 67.01p | 68.50p | 700 |
| 22/12/2016 | 65.50p | 73.00p | 65.50p | 68.50p | 91642 |
| 21/12/2016 | 76.50p | 77.69p | 76.00p | 76.50p | 83087 |
| 20/12/2016 | 76.50p | 77.69p | 76.50p | 76.50p | 1100 |
| 19/12/2016 | 77.50p | 79.70p | 75.21p | 76.50p | 74081 |
| 16/12/2016 | 72.50p | 77.50p | 72.50p | 77.50p | 13984 |
| 15/12/2016 | 71.50p | 75.12p | 71.50p | 72.50p | 17404 |
| 14/12/2016 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 13/12/2016 | 70.50p | 72.50p | 70.50p | 71.50p | 4400 |
| 12/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 08/12/2016 | 70.50p | 70.50p | 69.10p | 70.50p | 7209 |
| 07/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 06/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 05/12/2016 | 70.50p | 73.00p | 70.50p | 70.50p | 2709 |
| 02/12/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 01/12/2016 | 70.50p | 70.50p | 69.10p | 70.50p | 5000 |
| 30/11/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 29/11/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 28/11/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 25/11/2016 | 70.50p | 73.00p | 70.50p | 70.50p | 2779 |
| 24/11/2016 | 70.50p | 70.50p | 69.10p | 70.50p | 5201 |
| 23/11/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 22/11/2016 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 21/11/2016 | 69.50p | 70.50p | 69.50p | 70.50p | 20047 |
| 18/11/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 17/11/2016 | 69.00p | 73.00p | 69.00p | 69.50p | 4903 |
| 16/11/2016 | 68.00p | 70.09p | 68.00p | 69.00p | 2825 |
| 15/11/2016 | 68.00p | 71.00p | 68.00p | 68.00p | 21000 |
| 14/11/2016 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/11/2016 | 67.50p | 68.00p | 67.50p | 68.00p | 7081 |
| 10/11/2016 | 67.50p | 67.50p | 66.71p | 67.50p | 42367 |
| 09/11/2016 | 67.50p | 67.50p | 66.00p | 67.50p | 10578 |
| 08/11/2016 | 67.00p | 68.00p | 66.71p | 67.50p | 18330 |
| 07/11/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 04/11/2016 | 67.00p | 67.00p | 66.71p | 67.00p | 9853 |
| 03/11/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 02/11/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 01/11/2016 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 31/10/2016 | 67.00p | 67.00p | 66.71p | 67.00p | 5124 |
| 28/10/2016 | 67.00p | 67.00p | 66.71p | 67.00p | 80 |
*Close Price adjusted for both dividends and splits