Artemis VCT (AAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/10/2016 68.00p 68.00p 66.00p 67.00p 7081
26/10/2016 68.00p 68.00p 68.00p 68.00p 0
25/10/2016 68.00p 68.00p 68.00p 68.00p 0
24/10/2016 68.00p 68.00p 66.65p 68.00p 18391
21/10/2016 68.00p 68.00p 66.60p 68.00p 3000
20/10/2016 67.50p 68.00p 67.50p 68.00p 8957
19/10/2016 67.50p 67.50p 66.60p 67.50p 1555
18/10/2016 67.50p 67.50p 67.50p 67.50p 0
17/10/2016 67.00p 68.90p 66.60p 67.50p 15215
14/10/2016 67.00p 67.00p 66.60p 67.00p 144
13/10/2016 67.00p 67.00p 66.50p 67.00p 5124
12/10/2016 67.00p 68.90p 67.00p 67.00p 144
11/10/2016 67.00p 67.00p 67.00p 67.00p 0
10/10/2016 65.00p 68.50p 65.00p 67.00p 7191
07/10/2016 64.00p 65.00p 64.00p 65.00p 0
06/10/2016 64.00p 64.00p 64.00p 64.00p 0
05/10/2016 64.00p 65.80p 64.00p 64.00p 1655
04/10/2016 64.00p 64.00p 64.00p 64.00p 0
03/10/2016 63.50p 66.00p 63.50p 64.00p 13034
30/09/2016 63.50p 63.50p 62.20p 63.50p 4005
29/09/2016 63.50p 63.50p 63.50p 63.50p 0
28/09/2016 63.50p 63.50p 63.50p 63.50p 0
27/09/2016 63.50p 64.49p 62.20p 63.50p 2512
26/09/2016 63.50p 63.50p 63.50p 63.50p 0
23/09/2016 63.25p 63.99p 63.25p 63.50p 1555
22/09/2016 62.75p 63.25p 62.75p 63.25p 0
21/09/2016 62.75p 62.75p 61.75p 62.75p 2403
20/09/2016 62.75p 62.75p 62.75p 62.75p 0
19/09/2016 62.75p 62.75p 62.75p 62.75p 0
16/09/2016 63.00p 63.00p 62.75p 62.75p 0
15/09/2016 63.00p 63.00p 63.00p 63.00p 0
14/09/2016 63.00p 64.50p 63.00p 63.00p 800
13/09/2016 63.00p 63.00p 63.00p 63.00p 0
12/09/2016 63.00p 63.00p 63.00p 63.00p 0
09/09/2016 63.00p 63.00p 61.50p 63.00p 1000
08/09/2016 61.00p 63.00p 61.00p 63.00p 6207
07/09/2016 61.00p 61.00p 61.00p 61.00p 0
06/09/2016 61.00p 61.00p 60.30p 61.00p 11503
05/09/2016 59.00p 61.00p 59.00p 61.00p 20976
02/09/2016 59.00p 59.90p 59.00p 59.00p 18686
01/09/2016 59.00p 59.00p 58.33p 59.00p 60
31/08/2016 59.50p 60.90p 58.50p 59.00p 15725
30/08/2016 59.00p 61.00p 59.00p 59.50p 10000
26/08/2016 59.00p 59.00p 59.00p 59.00p 0
25/08/2016 59.00p 59.00p 57.75p 59.00p 6241
24/08/2016 58.75p 60.00p 58.75p 59.00p 8000
23/08/2016 59.00p 59.00p 58.75p 58.75p 0
22/08/2016 59.00p 59.00p 59.00p 59.00p 0
19/08/2016 58.50p 59.00p 58.50p 59.00p 0
18/08/2016 58.50p 58.50p 57.51p 58.50p 14017
17/08/2016 58.50p 60.00p 58.50p 58.50p 5000
16/08/2016 58.50p 58.50p 57.50p 58.50p 12691
15/08/2016 58.50p 58.50p 58.50p 58.50p 0
12/08/2016 58.50p 58.50p 57.50p 58.50p 7774
11/08/2016 58.50p 58.50p 58.50p 58.50p 0
10/08/2016 58.50p 58.50p 58.50p 58.50p 0
09/08/2016 58.50p 61.00p 57.36p 58.50p 22422
08/08/2016 58.00p 58.50p 58.00p 58.50p 0
05/08/2016 58.00p 58.00p 58.00p 58.00p 0
04/08/2016 58.00p 60.00p 57.50p 58.00p 4304
03/08/2016 58.00p 58.00p 58.00p 58.00p 0
02/08/2016 58.00p 58.00p 57.00p 58.00p 10000
01/08/2016 58.00p 58.00p 58.00p 58.00p 0
29/07/2016 58.00p 60.00p 58.00p 58.00p 10650
28/07/2016 58.00p 58.00p 56.50p 58.00p 9543
27/07/2016 58.00p 58.00p 58.00p 58.00p 0
26/07/2016 58.00p 58.00p 58.00p 58.00p 0
25/07/2016 58.00p 58.00p 58.00p 58.00p 0
22/07/2016 58.00p 58.00p 58.00p 58.00p 0
21/07/2016 58.00p 58.00p 58.00p 58.00p 0
20/07/2016 58.00p 58.00p 58.00p 58.00p 0
19/07/2016 58.00p 58.00p 58.00p 58.00p 0
18/07/2016 58.00p 58.00p 58.00p 58.00p 0
15/07/2016 57.50p 58.85p 57.50p 58.00p 10000
14/07/2016 58.50p 58.50p 55.50p 57.50p 6664
13/07/2016 58.50p 59.90p 57.00p 58.50p 6000
12/07/2016 58.50p 58.50p 58.50p 58.50p 0
11/07/2016 58.50p 59.90p 58.50p 58.50p 10850
08/07/2016 58.50p 58.50p 57.23p 58.50p 3023
07/07/2016 58.50p 58.50p 58.50p 58.50p 0
06/07/2016 58.50p 58.50p 58.50p 58.50p 0
05/07/2016 58.50p 58.50p 58.50p 58.50p 0
04/07/2016 58.50p 59.50p 58.50p 58.50p 3000
01/07/2016 58.50p 58.50p 58.50p 58.50p 0
30/06/2016 58.50p 59.50p 58.50p 58.50p 1663
29/06/2016 61.00p 61.00p 57.20p 58.50p 13641
28/06/2016 61.50p 61.50p 60.10p 61.00p 17120
27/06/2016 61.50p 62.90p 60.90p 61.50p 4192
24/06/2016 62.00p 62.00p 60.90p 61.50p 2499
23/06/2016 63.00p 63.00p 63.00p 63.00p 0
22/06/2016 63.00p 63.00p 63.00p 63.00p 0
21/06/2016 63.00p 63.00p 63.00p 63.00p 0
20/06/2016 63.00p 63.00p 62.20p 63.00p 17833
17/06/2016 63.50p 63.74p 62.89p 63.00p 8450
16/06/2016 63.50p 63.50p 63.50p 63.50p 0
15/06/2016 64.00p 64.00p 63.50p 63.50p 0
14/06/2016 64.00p 64.32p 64.00p 64.00p 900
13/06/2016 64.00p 64.32p 64.00p 64.00p 4000
10/06/2016 64.00p 64.00p 62.00p 64.00p 8010
09/06/2016 63.50p 65.00p 62.00p 64.00p 41660
08/06/2016 70.00p 74.00p 70.00p 70.00p 10000
07/06/2016 70.00p 70.00p 69.20p 70.00p 643
06/06/2016 70.00p 72.00p 70.00p 70.00p 20472
03/06/2016 70.00p 72.00p 70.00p 70.00p 2000
02/06/2016 70.00p 72.00p 70.00p 70.00p 2798
01/06/2016 67.00p 71.00p 67.00p 70.00p 10000
31/05/2016 68.00p 68.00p 67.00p 67.00p 0
27/05/2016 68.00p 68.00p 67.60p 68.00p 3000
26/05/2016 68.00p 68.00p 68.00p 68.00p 0
25/05/2016 66.50p 69.00p 66.50p 68.00p 11594
24/05/2016 66.00p 70.00p 66.00p 66.50p 7107
23/05/2016 66.00p 66.00p 64.48p 66.00p 5038
20/05/2016 66.00p 66.00p 66.00p 66.00p 0
19/05/2016 66.00p 66.00p 64.60p 66.00p 4005
18/05/2016 66.00p 66.00p 66.00p 66.00p 0
17/05/2016 66.00p 66.00p 66.00p 66.00p 0
16/05/2016 66.00p 66.00p 66.00p 66.00p 0
13/05/2016 66.00p 66.00p 66.00p 66.00p 0
12/05/2016 66.00p 66.00p 66.00p 66.00p 0
11/05/2016 66.00p 66.00p 66.00p 66.00p 0
10/05/2016 65.00p 68.00p 65.00p 66.00p 7500
09/05/2016 65.00p 65.00p 65.00p 65.00p 0
06/05/2016 64.00p 67.00p 64.00p 65.00p 20000
05/05/2016 64.00p 67.00p 64.00p 64.00p 5000
04/05/2016 64.00p 66.00p 63.50p 64.00p 35852
03/05/2016 64.00p 64.00p 64.00p 64.00p 0
29/04/2016 64.00p 64.90p 64.00p 64.00p 28440
28/04/2016 63.50p 64.00p 63.50p 64.00p 0
27/04/2016 63.50p 63.50p 63.50p 63.50p 0
26/04/2016 62.75p 65.00p 62.75p 63.50p 25000
25/04/2016 62.75p 62.75p 62.20p 62.75p 12193
22/04/2016 62.75p 64.40p 62.75p 62.75p 13114
21/04/2016 62.75p 62.75p 62.75p 62.75p 0
20/04/2016 62.50p 62.75p 62.75p 62.75p 0
19/04/2016 62.75p 62.75p 62.75p 62.75p 0
18/04/2016 62.50p 63.90p 62.50p 62.75p 5000
15/04/2016 62.50p 62.50p 61.70p 62.50p 5775
14/04/2016 62.50p 62.50p 62.50p 62.50p 0
13/04/2016 62.00p 62.50p 61.42p 62.50p 16570
12/04/2016 62.00p 64.00p 62.00p 62.00p 24750
11/04/2016 62.00p 62.00p 60.41p 62.00p 6129
08/04/2016 62.00p 62.00p 60.30p 62.00p 32609
07/04/2016 62.00p 62.00p 62.00p 62.00p 0
06/04/2016 62.00p 64.00p 60.31p 62.00p 27499
05/04/2016 62.00p 62.00p 62.00p 62.00p 0
04/04/2016 61.00p 62.00p 60.30p 62.00p 2232
01/04/2016 59.50p 61.00p 59.50p 61.00p 2500
31/03/2016 59.50p 61.00p 59.50p 59.50p 16900
30/03/2016 59.50p 59.50p 58.50p 59.50p 9096
29/03/2016 59.50p 59.50p 59.50p 59.50p 0
24/03/2016 59.50p 62.00p 59.50p 59.50p 161
23/03/2016 59.50p 59.50p 58.50p 59.50p 8090
22/03/2016 59.50p 59.50p 59.50p 59.50p 0
21/03/2016 59.50p 59.50p 58.50p 59.50p 8037
18/03/2016 59.50p 59.50p 59.50p 59.50p 0
17/03/2016 58.50p 59.50p 58.50p 59.50p 4165
16/03/2016 58.50p 58.50p 58.50p 58.50p 0
15/03/2016 58.50p 58.50p 58.20p 58.50p 4045
14/03/2016 58.50p 58.50p 58.50p 58.50p 0
11/03/2016 58.50p 58.50p 58.20p 58.50p 4005
10/03/2016 58.50p 59.93p 58.50p 58.50p 2292
09/03/2016 58.50p 58.50p 58.50p 58.50p 0
08/03/2016 58.50p 59.85p 58.50p 58.50p 738
07/03/2016 58.50p 58.50p 58.50p 58.50p 0
04/03/2016 58.50p 58.50p 58.50p 58.50p 0
03/03/2016 59.00p 59.00p 57.00p 58.50p 16323
02/03/2016 59.00p 59.00p 58.10p 59.00p 638
01/03/2016 59.00p 59.00p 59.00p 59.00p 0
29/02/2016 59.00p 59.00p 59.00p 59.00p 0
26/02/2016 59.00p 59.00p 59.00p 59.00p 0
25/02/2016 57.50p 59.00p 57.50p 59.00p 7766
24/02/2016 56.25p 57.50p 56.25p 57.50p 10000
23/02/2016 56.25p 56.25p 56.25p 56.25p 0
22/02/2016 56.25p 57.19p 55.30p 56.25p 22025
19/02/2016 56.25p 56.25p 56.25p 56.25p 0
18/02/2016 56.25p 56.25p 56.25p 56.25p 0
17/02/2016 56.25p 56.25p 55.30p 56.25p 5057
16/02/2016 56.25p 56.25p 56.25p 56.25p 0
15/02/2016 56.25p 57.20p 56.25p 56.25p 3933
12/02/2016 56.25p 56.25p 56.25p 56.25p 0
11/02/2016 56.25p 56.25p 55.50p 56.25p 750
10/02/2016 56.25p 57.24p 56.25p 56.25p 1049
09/02/2016 56.25p 57.24p 56.25p 56.25p 6992
08/02/2016 56.25p 56.25p 56.25p 56.25p 0
05/02/2016 56.25p 56.25p 56.25p 56.25p 0
04/02/2016 56.25p 56.25p 55.50p 56.25p 14270
03/02/2016 56.25p 56.25p 56.25p 56.25p 0
02/02/2016 56.25p 56.25p 56.25p 56.25p 0
01/02/2016 56.25p 57.00p 55.10p 56.25p 10836
29/01/2016 56.25p 56.25p 56.25p 56.25p 0
28/01/2016 56.25p 56.25p 55.10p 56.25p 4041
27/01/2016 56.25p 56.25p 55.10p 56.25p 8010
26/01/2016 56.50p 56.50p 55.10p 56.25p 5790
25/01/2016 58.25p 58.25p 55.00p 56.50p 5831
22/01/2016 58.50p 58.50p 57.00p 58.25p 8000
21/01/2016 58.50p 58.50p 58.50p 58.50p 0
20/01/2016 59.00p 59.00p 58.00p 58.50p 2403
19/01/2016 59.50p 59.50p 57.00p 59.00p 21627
18/01/2016 59.50p 59.50p 59.50p 59.50p 0
15/01/2016 60.00p 60.00p 59.50p 59.50p 0

*Close Price adjusted for both dividends and splits