Artemis VCT (AAM) Share Price

Financial Services Sector

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

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