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 |
|---|---|---|---|---|---|
| 14/01/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/01/2016 | 60.00p | 60.00p | 58.20p | 60.00p | 2575 |
| 12/01/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/01/2016 | 60.00p | 60.00p | 58.20p | 60.00p | 15000 |
| 08/01/2016 | 60.00p | 60.00p | 57.00p | 60.00p | 1509599 |
| 07/01/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/01/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 05/01/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/01/2016 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 31/12/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 30/12/2015 | 60.00p | 60.00p | 59.00p | 60.00p | 10403 |
| 29/12/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/12/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/12/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/12/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/12/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/12/2015 | 60.50p | 60.50p | 60.00p | 60.00p | 0 |
| 17/12/2015 | 60.00p | 61.89p | 60.00p | 60.00p | 1615 |
| 16/12/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/12/2015 | 60.00p | 60.00p | 58.11p | 60.00p | 5201 |
| 14/12/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/12/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/12/2015 | 59.50p | 61.00p | 59.50p | 60.00p | 1000 |
| 09/12/2015 | 71.00p | 74.00p | 70.00p | 72.00p | 1534833 |
| 08/12/2015 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 07/12/2015 | 70.00p | 73.00p | 70.00p | 71.00p | 6438 |
| 04/12/2015 | 68.50p | 71.00p | 68.50p | 70.00p | 19659 |
| 03/12/2015 | 68.50p | 69.00p | 68.50p | 68.50p | 5000 |
| 02/12/2015 | 68.00p | 68.50p | 66.55p | 68.50p | 59802 |
| 01/12/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/11/2015 | 68.00p | 70.00p | 66.51p | 68.00p | 62246 |
| 27/11/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/11/2015 | 68.00p | 68.00p | 66.50p | 68.00p | 10300 |
| 25/11/2015 | 68.00p | 68.00p | 66.50p | 68.00p | 24030 |
| 24/11/2015 | 68.00p | 68.00p | 66.50p | 68.00p | 5513 |
| 23/11/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 20/11/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/11/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 18/11/2015 | 68.00p | 69.50p | 66.50p | 68.00p | 38350 |
| 17/11/2015 | 68.00p | 68.00p | 66.00p | 68.00p | 5096 |
| 16/11/2015 | 68.00p | 68.00p | 66.50p | 68.00p | 14523 |
| 13/11/2015 | 68.00p | 68.00p | 66.50p | 68.00p | 24292 |
| 12/11/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/11/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 10/11/2015 | 68.00p | 69.92p | 68.00p | 68.00p | 6765 |
| 09/11/2015 | 68.00p | 69.92p | 68.00p | 68.00p | 6765 |
| 06/11/2015 | 68.00p | 68.00p | 66.50p | 68.00p | 17497 |
| 05/11/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 04/11/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 03/11/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 02/11/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/10/2015 | 68.00p | 68.00p | 66.50p | 68.00p | 66042 |
| 29/10/2015 | 68.00p | 68.00p | 66.50p | 68.00p | 24030 |
| 28/10/2015 | 68.00p | 69.92p | 68.00p | 68.00p | 14298 |
| 27/10/2015 | 67.00p | 70.00p | 67.00p | 68.00p | 5000 |
| 26/10/2015 | 66.50p | 67.69p | 66.50p | 67.00p | 4000 |
| 23/10/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/10/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/10/2015 | 66.50p | 66.50p | 65.00p | 66.50p | 21175 |
| 20/10/2015 | 66.00p | 66.50p | 66.00p | 66.50p | 0 |
| 19/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 16/10/2015 | 66.00p | 66.00p | 64.50p | 66.00p | 3120 |
| 15/10/2015 | 66.00p | 67.75p | 66.00p | 66.00p | 14669 |
| 14/10/2015 | 66.00p | 66.00p | 59.89p | 66.00p | 12015 |
| 13/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 12/10/2015 | 66.00p | 67.80p | 64.30p | 66.00p | 18144 |
| 09/10/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 08/10/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 8331 |
| 07/10/2015 | 66.00p | 66.00p | 64.00p | 66.00p | 9654 |
| 06/10/2015 | 66.00p | 66.00p | 65.00p | 66.00p | 5607 |
| 05/10/2015 | 65.00p | 67.00p | 65.00p | 66.00p | 35403 |
| 02/10/2015 | 63.50p | 65.00p | 63.50p | 65.00p | 0 |
| 01/10/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 30/09/2015 | 63.50p | 63.50p | 62.20p | 63.50p | 3090 |
| 29/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 25/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 24/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 23/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 22/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 21/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 18/09/2015 | 63.50p | 63.50p | 62.20p | 63.50p | 5201 |
| 17/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 16/09/2015 | 63.50p | 63.50p | 62.20p | 63.50p | 5150 |
| 15/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 14/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 11/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 10/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 09/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 08/09/2015 | 63.50p | 63.50p | 62.20p | 63.50p | 1335 |
| 07/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 04/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 03/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 02/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 01/09/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 28/08/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 27/08/2015 | 63.50p | 63.50p | 62.20p | 63.50p | 10300 |
| 26/08/2015 | 63.50p | 63.50p | 63.00p | 63.50p | 4005 |
| 25/08/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 24/08/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 21/08/2015 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 20/08/2015 | 62.50p | 64.00p | 62.50p | 63.50p | 16269 |
| 19/08/2015 | 62.50p | 63.69p | 62.50p | 62.50p | 1538 |
| 18/08/2015 | 62.50p | 62.50p | 61.00p | 62.50p | 25562 |
| 17/08/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/08/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 13/08/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/08/2015 | 62.50p | 62.50p | 61.20p | 62.50p | 44119 |
| 11/08/2015 | 62.50p | 62.50p | 61.20p | 62.50p | 13617 |
| 10/08/2015 | 62.00p | 64.03p | 62.00p | 62.50p | 5150 |
| 07/08/2015 | 62.00p | 64.00p | 62.00p | 62.00p | 7755 |
| 06/08/2015 | 62.00p | 62.00p | 60.27p | 62.00p | 6180 |
| 05/08/2015 | 62.00p | 62.00p | 60.27p | 62.00p | 3610 |
| 04/08/2015 | 62.00p | 62.00p | 60.27p | 62.00p | 16500 |
| 03/08/2015 | 62.00p | 62.00p | 60.27p | 62.00p | 9362 |
| 31/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 30/07/2015 | 62.00p | 62.50p | 62.00p | 62.00p | 0 |
| 29/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 28/07/2015 | 62.00p | 63.96p | 60.27p | 62.00p | 8294 |
| 27/07/2015 | 62.00p | 62.00p | 60.27p | 62.00p | 5607 |
| 24/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 23/07/2015 | 62.00p | 62.00p | 60.27p | 62.00p | 35000 |
| 22/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 21/07/2015 | 62.00p | 63.00p | 62.00p | 62.00p | 917 |
| 20/07/2015 | 62.00p | 62.00p | 60.27p | 62.00p | 27875 |
| 17/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 16/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 15/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 14/07/2015 | 62.00p | 63.99p | 62.00p | 62.00p | 758 |
| 13/07/2015 | 62.00p | 62.00p | 60.27p | 62.00p | 8488 |
| 10/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 09/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 08/07/2015 | 62.00p | 62.00p | 60.27p | 62.00p | 4806 |
| 07/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 06/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 03/07/2015 | 62.00p | 62.00p | 61.22p | 62.00p | 1777 |
| 02/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 01/07/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 30/06/2015 | 62.00p | 62.00p | 60.24p | 62.00p | 26008 |
| 29/06/2015 | 62.00p | 63.80p | 62.00p | 62.00p | 1845 |
| 26/06/2015 | 62.00p | 62.00p | 60.24p | 62.00p | 3090 |
| 25/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 24/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 23/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 22/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 19/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 18/06/2015 | 62.00p | 62.00p | 60.25p | 62.00p | 10621 |
| 17/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 16/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 15/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 12/06/2015 | 62.00p | 62.00p | 60.21p | 62.00p | 3090 |
| 11/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 10/06/2015 | 62.00p | 64.00p | 62.00p | 62.00p | 9708 |
| 09/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 08/06/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 05/06/2015 | 62.00p | 64.00p | 62.00p | 62.00p | 10259 |
| 04/06/2015 | 62.00p | 62.00p | 60.20p | 62.00p | 1000 |
| 03/06/2015 | 68.00p | 70.52p | 68.00p | 68.00p | 8508 |
| 02/06/2015 | 68.00p | 69.38p | 68.00p | 68.00p | 3000 |
| 01/06/2015 | 68.00p | 70.00p | 65.25p | 68.00p | 10383 |
| 29/05/2015 | 68.00p | 70.00p | 66.30p | 68.00p | 6978 |
| 28/05/2015 | 68.00p | 70.00p | 66.30p | 68.00p | 79396 |
| 27/05/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/05/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 22/05/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 21/05/2015 | 68.00p | 68.00p | 66.30p | 68.00p | 11374 |
| 20/05/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/05/2015 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 18/05/2015 | 66.50p | 68.00p | 66.50p | 68.00p | 0 |
| 15/05/2015 | 65.50p | 66.50p | 65.36p | 66.50p | 1047 |
| 14/05/2015 | 65.50p | 65.50p | 64.30p | 65.50p | 5201 |
| 13/05/2015 | 65.50p | 65.50p | 64.30p | 65.50p | 30487 |
| 12/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/05/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/05/2015 | 65.50p | 65.50p | 64.30p | 65.50p | 6408 |
| 01/05/2015 | 65.50p | 65.50p | 64.30p | 65.50p | 8649 |
| 30/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/04/2015 | 65.50p | 65.50p | 64.30p | 65.50p | 8215 |
| 22/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/04/2015 | 65.50p | 65.50p | 64.30p | 65.50p | 8500 |
| 20/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 4120 |
| 16/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/04/2015 | 65.50p | 65.50p | 65.00p | 65.50p | 0 |
| 14/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 6568 |
| 13/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 9270 |
| 08/04/2015 | 64.00p | 65.50p | 63.00p | 65.50p | 53027 |
| 07/04/2015 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 02/04/2015 | 64.00p | 64.00p | 63.00p | 64.00p | 14208 |
| 01/04/2015 | 64.00p | 64.00p | 63.00p | 64.00p | 3075 |
| 31/03/2015 | 64.00p | 65.00p | 63.00p | 64.00p | 73701 |
*Close Price adjusted for both dividends and splits