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 |
|---|---|---|---|---|---|
| 30/03/2015 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 27/03/2015 | 64.00p | 64.00p | 63.00p | 64.00p | 7802 |
| 26/03/2015 | 64.00p | 64.00p | 63.00p | 64.00p | 28120 |
| 25/03/2015 | 64.50p | 64.50p | 59.23p | 64.00p | 20200 |
| 24/03/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/03/2015 | 64.50p | 64.50p | 63.60p | 64.50p | 13204 |
| 20/03/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/03/2015 | 64.50p | 64.50p | 63.70p | 64.50p | 17696 |
| 18/03/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 17/03/2015 | 64.50p | 64.50p | 63.61p | 64.50p | 3034 |
| 16/03/2015 | 62.50p | 65.42p | 62.20p | 64.50p | 88977 |
| 13/03/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/03/2015 | 62.50p | 62.50p | 62.20p | 62.50p | 26007 |
| 11/03/2015 | 62.50p | 62.50p | 62.20p | 62.50p | 5150 |
| 10/03/2015 | 62.50p | 62.50p | 62.20p | 62.50p | 37126 |
| 09/03/2015 | 62.50p | 62.50p | 62.20p | 62.50p | 8270 |
| 06/03/2015 | 62.50p | 62.99p | 62.20p | 62.50p | 4120 |
| 05/03/2015 | 62.50p | 62.50p | 62.20p | 62.50p | 4045 |
| 04/03/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 03/03/2015 | 62.50p | 62.50p | 62.20p | 62.50p | 9500 |
| 02/03/2015 | 62.00p | 62.50p | 62.00p | 62.50p | 0 |
| 27/02/2015 | 62.00p | 62.48p | 62.00p | 62.00p | 5000 |
| 26/02/2015 | 62.00p | 62.00p | 61.05p | 62.00p | 7079 |
| 25/02/2015 | 62.00p | 62.47p | 62.00p | 62.00p | 2000 |
| 24/02/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 23/02/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 20/02/2015 | 62.00p | 62.00p | 61.05p | 62.00p | 6180 |
| 19/02/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 18/02/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 17/02/2015 | 62.00p | 62.00p | 61.05p | 62.00p | 7079 |
| 16/02/2015 | 62.00p | 62.00p | 61.05p | 62.00p | 7492 |
| 13/02/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 12/02/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 11/02/2015 | 62.00p | 62.48p | 62.00p | 62.00p | 800 |
| 10/02/2015 | 62.00p | 62.00p | 61.05p | 62.00p | 8240 |
| 09/02/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 06/02/2015 | 62.00p | 62.48p | 62.00p | 62.00p | 2807 |
| 05/02/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 04/02/2015 | 62.00p | 62.48p | 62.00p | 62.00p | 384 |
| 03/02/2015 | 62.00p | 62.48p | 61.02p | 62.00p | 15477 |
| 02/02/2015 | 62.00p | 62.00p | 61.02p | 62.00p | 3120 |
| 30/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 29/01/2015 | 62.00p | 62.00p | 61.02p | 62.00p | 8057 |
| 28/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 27/01/2015 | 62.00p | 62.00p | 61.02p | 62.00p | 5000 |
| 26/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 23/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 22/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 21/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 20/01/2015 | 62.00p | 62.00p | 61.00p | 62.00p | 39248 |
| 19/01/2015 | 62.00p | 62.00p | 61.02p | 62.00p | 3064 |
| 16/01/2015 | 62.00p | 62.00p | 61.00p | 62.00p | 24991 |
| 15/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 14/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 13/01/2015 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 12/01/2015 | 62.00p | 62.00p | 61.02p | 62.00p | 9779 |
| 09/01/2015 | 62.50p | 62.50p | 62.00p | 62.00p | 8061 |
| 08/01/2015 | 62.50p | 62.50p | 61.83p | 62.50p | 11765 |
| 07/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 06/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 05/01/2015 | 62.50p | 62.50p | 62.33p | 62.50p | 103137 |
| 02/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 31/12/2014 | 62.50p | 62.50p | 62.00p | 62.50p | 90 |
| 30/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 29/12/2014 | 62.50p | 62.50p | 62.04p | 62.50p | 5201 |
| 24/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/12/2014 | 62.50p | 62.50p | 62.04p | 62.50p | 5201 |
| 22/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 18/12/2014 | 62.50p | 62.50p | 62.01p | 62.50p | 5017 |
| 17/12/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 16/12/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 15/12/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 12/12/2014 | 64.00p | 64.00p | 62.50p | 64.00p | 0 |
| 11/12/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 10/12/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 09/12/2014 | 64.00p | 64.00p | 63.02p | 64.00p | 4094 |
| 08/12/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 05/12/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 04/12/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 03/12/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 02/12/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 01/12/2014 | 64.00p | 64.72p | 64.00p | 64.00p | 4566 |
| 28/11/2014 | 64.00p | 64.98p | 64.00p | 64.00p | 10000 |
| 27/11/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 26/11/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 25/11/2014 | 64.00p | 64.00p | 62.50p | 64.00p | 6241 |
| 24/11/2014 | 64.00p | 64.00p | 63.02p | 64.00p | 5150 |
| 21/11/2014 | 64.00p | 65.00p | 63.02p | 64.00p | 21378 |
| 20/11/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 19/11/2014 | 65.00p | 65.00p | 63.00p | 64.00p | 16915 |
| 18/11/2014 | 65.00p | 65.00p | 64.04p | 65.00p | 5000 |
| 17/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/11/2014 | 63.50p | 65.00p | 63.50p | 65.00p | 20025 |
| 13/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/11/2014 | 65.00p | 65.48p | 65.00p | 65.00p | 40 |
| 11/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/11/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/11/2014 | 65.00p | 65.21p | 65.00p | 65.00p | 3000 |
| 03/11/2014 | 65.00p | 66.00p | 65.00p | 65.00p | 15151 |
| 31/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/10/2014 | 65.00p | 65.00p | 64.04p | 65.00p | 5000 |
| 29/10/2014 | 65.00p | 65.00p | 64.00p | 65.00p | 5350 |
| 28/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/10/2014 | 64.50p | 65.00p | 64.50p | 65.00p | 0 |
| 24/10/2014 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/10/2014 | 64.50p | 65.88p | 63.00p | 64.50p | 21435 |
| 22/10/2014 | 64.50p | 64.50p | 61.00p | 64.50p | 5201 |
| 21/10/2014 | 64.50p | 65.22p | 61.50p | 64.50p | 25466 |
| 20/10/2014 | 65.00p | 65.00p | 64.00p | 64.50p | 4040 |
| 17/10/2014 | 65.00p | 66.00p | 65.00p | 65.00p | 3067 |
| 16/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/10/2014 | 64.50p | 65.00p | 64.00p | 65.00p | 4136 |
| 14/10/2014 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/10/2014 | 65.50p | 65.50p | 63.00p | 65.00p | 26007 |
| 10/10/2014 | 65.50p | 65.50p | 64.23p | 65.50p | 4582 |
| 09/10/2014 | 65.50p | 65.50p | 64.50p | 65.50p | 0 |
| 08/10/2014 | 64.50p | 64.50p | 64.07p | 64.50p | 3777 |
| 07/10/2014 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 06/10/2014 | 64.00p | 64.50p | 64.00p | 64.50p | 0 |
| 03/10/2014 | 64.00p | 64.00p | 63.15p | 64.00p | 4005 |
| 02/10/2014 | 64.00p | 64.00p | 62.00p | 64.00p | 79778 |
| 01/10/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 30/09/2014 | 64.00p | 64.90p | 64.00p | 64.00p | 100 |
| 29/09/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 26/09/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 25/09/2014 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 24/09/2014 | 63.00p | 64.75p | 62.00p | 64.00p | 90358 |
| 23/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 22/09/2014 | 63.00p | 63.00p | 62.10p | 63.00p | 10402 |
| 19/09/2014 | 63.00p | 63.56p | 63.00p | 63.00p | 1850 |
| 18/09/2014 | 63.00p | 63.00p | 62.12p | 63.00p | 4005 |
| 17/09/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/09/2014 | 63.00p | 63.00p | 62.10p | 63.00p | 5074 |
| 15/09/2014 | 63.00p | 63.90p | 63.00p | 63.00p | 7832 |
| 12/09/2014 | 63.00p | 63.00p | 61.00p | 63.00p | 20975 |
| 11/09/2014 | 62.50p | 63.00p | 62.50p | 63.00p | 0 |
| 10/09/2014 | 62.50p | 63.34p | 62.50p | 62.50p | 42 |
| 09/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 08/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 05/09/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 7059 |
| 04/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 03/09/2014 | 62.50p | 63.84p | 62.50p | 62.50p | 6481 |
| 02/09/2014 | 63.00p | 63.00p | 61.00p | 62.50p | 6681 |
| 01/09/2014 | 63.00p | 63.00p | 61.50p | 63.00p | 2000 |
| 29/08/2014 | 63.00p | 63.84p | 63.00p | 63.00p | 2000 |
| 28/08/2014 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/08/2014 | 61.25p | 63.77p | 61.25p | 63.00p | 109253 |
| 26/08/2014 | 61.25p | 61.45p | 61.25p | 61.25p | 10000 |
| 22/08/2014 | 61.25p | 61.25p | 61.25p | 61.25p | 0 |
| 21/08/2014 | 61.25p | 61.25p | 60.00p | 61.25p | 24025 |
| 20/08/2014 | 62.00p | 62.00p | 60.00p | 61.25p | 16260 |
| 19/08/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 18/08/2014 | 62.00p | 62.00p | 60.50p | 62.00p | 10149 |
| 15/08/2014 | 62.00p | 62.00p | 61.00p | 62.00p | 5124 |
| 14/08/2014 | 62.00p | 62.00p | 61.00p | 62.00p | 3985 |
| 13/08/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 12/08/2014 | 62.00p | 62.49p | 62.00p | 62.00p | 42 |
| 11/08/2014 | 62.00p | 62.00p | 61.00p | 62.00p | 3090 |
| 08/08/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 07/08/2014 | 62.50p | 62.50p | 61.00p | 62.00p | 17220 |
| 06/08/2014 | 63.50p | 65.00p | 62.00p | 62.50p | 19140 |
| 05/08/2014 | 63.50p | 64.50p | 63.50p | 63.50p | 0 |
| 04/08/2014 | 63.50p | 64.50p | 63.50p | 63.50p | 0 |
| 01/08/2014 | 63.50p | 64.50p | 63.50p | 63.50p | 0 |
| 31/07/2014 | 63.50p | 64.50p | 63.50p | 63.50p | 0 |
| 30/07/2014 | 63.50p | 64.50p | 63.50p | 63.50p | 4582 |
| 29/07/2014 | 63.50p | 63.50p | 61.00p | 63.50p | 0 |
| 28/07/2014 | 63.50p | 63.50p | 61.00p | 63.50p | 0 |
| 25/07/2014 | 62.50p | 63.50p | 61.00p | 63.50p | 16380 |
| 24/07/2014 | 62.50p | 62.50p | 62.00p | 62.50p | 118631 |
| 23/07/2014 | 62.50p | 62.50p | 62.00p | 62.50p | 4759 |
| 22/07/2014 | 62.50p | 62.50p | 62.00p | 62.50p | 1020 |
| 21/07/2014 | 62.50p | 62.50p | 62.00p | 62.50p | 0 |
| 18/07/2014 | 62.50p | 62.50p | 62.00p | 62.50p | 0 |
| 17/07/2014 | 62.50p | 62.50p | 62.00p | 62.50p | 36 |
| 16/07/2014 | 62.75p | 62.75p | 62.00p | 62.50p | 16000 |
| 15/07/2014 | 62.75p | 62.75p | 62.00p | 62.75p | 9668 |
| 14/07/2014 | 62.75p | 63.16p | 62.75p | 62.75p | 953 |
| 11/07/2014 | 63.75p | 64.16p | 62.75p | 62.75p | 0 |
| 10/07/2014 | 63.75p | 64.16p | 63.75p | 63.75p | 42 |
| 09/07/2014 | 64.25p | 64.25p | 62.00p | 64.25p | 12448 |
| 08/07/2014 | 64.25p | 65.50p | 63.25p | 64.25p | 0 |
| 07/07/2014 | 64.38p | 65.50p | 63.25p | 64.25p | 3412 |
| 04/07/2014 | 64.38p | 64.85p | 63.25p | 64.38p | 0 |
| 03/07/2014 | 64.38p | 64.85p | 63.25p | 64.38p | 20376 |
| 02/07/2014 | 64.63p | 64.85p | 62.75p | 64.38p | 35320 |
| 01/07/2014 | 64.63p | 64.85p | 63.25p | 64.63p | 4351 |
| 30/06/2014 | 64.38p | 65.52p | 63.31p | 64.75p | 157197 |
| 27/06/2014 | 63.63p | 64.38p | 63.60p | 64.38p | 0 |
| 26/06/2014 | 63.63p | 63.63p | 63.60p | 63.63p | 3000 |
| 25/06/2014 | 63.63p | 64.75p | 62.50p | 63.63p | 0 |
| 24/06/2014 | 64.75p | 64.75p | 62.50p | 63.63p | 35000 |
| 23/06/2014 | 64.75p | 64.75p | 63.50p | 64.75p | 0 |
| 20/06/2014 | 64.75p | 64.75p | 63.50p | 64.75p | 5824 |
| 19/06/2014 | 64.75p | 64.75p | 63.50p | 64.75p | 0 |
| 18/06/2014 | 64.75p | 64.75p | 63.50p | 64.75p | 0 |
*Close Price adjusted for both dividends and splits