Artemis VCT PLC Fund O Inc
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Sep 2018 |
GBX |
71 |
72 |
71 |
71 |
71 |
+1 (+1.43%)
|
2,748 |
| 7 Sep 2018 |
GBX |
70 |
72 |
70 |
70 |
70 |
0.0 (0.0%)
|
3,255 |
| 6 Sep 2018 |
GBX |
70 |
70 |
70 |
70 |
70 |
0.0 (0.0%)
|
0 |
| 5 Sep 2018 |
GBX |
70 |
70 |
70 |
70 |
70 |
0.0 (0.0%)
|
0 |
| 4 Sep 2018 |
GBX |
68.0001 |
71.9599 |
68.0001 |
70 |
70 |
+2 (+2.94%)
|
23,735 |
| 3 Sep 2018 |
GBX |
68 |
69 |
68 |
68 |
68 |
+0.5 (+0.74%)
|
38,574 |
| 31 Aug 2018 |
GBX |
67 |
68.6 |
66.1 |
67.5 |
67.5 |
+0.5 (+0.75%)
|
23,060 |
| 30 Aug 2018 |
GBX |
66.7 |
68.6 |
66.7 |
67 |
67 |
+1.5 (+2.29%)
|
19,623 |
| 29 Aug 2018 |
GBX |
65.5 |
65.6 |
62.5 |
65.5 |
65.5 |
0.0 (0.0%)
|
65,058 |
| 28 Aug 2018 |
GBX |
67 |
68.89 |
64.5 |
65.5 |
65.5 |
-1.5 (-2.24%)
|
38,707 |
| 24 Aug 2018 |
GBX |
67 |
68.89 |
67 |
67 |
67 |
+0.875 (+1.32%)
|
1,429 |
| 23 Aug 2018 |
GBX |
66.125 |
66.125 |
65.2001 |
66.125 |
66.125 |
-0.875 (-1.31%)
|
212,267 |
| 22 Aug 2018 |
GBX |
67 |
68.96 |
67 |
67 |
67 |
+2 (+3.08%)
|
14,501 |
| 21 Aug 2018 |
GBX |
65 |
65 |
65 |
65 |
65 |
-2 (-2.99%)
|
3,090 |
| 20 Aug 2018 |
GBX |
67 |
68.96 |
67 |
67 |
67 |
0.0 (0.0%)
|
4,643 |
| 17 Aug 2018 |
GBX |
69 |
69.5 |
66 |
67 |
67 |
-2 (-2.90%)
|
36,531 |
| 16 Aug 2018 |
GBX |
69 |
70.96 |
67.31 |
69 |
69 |
0.0 (0.0%)
|
9,641 |
| 15 Aug 2018 |
GBX |
68.5 |
69.5625 |
67.31 |
69 |
69 |
+1.69 (+2.51%)
|
41,730 |
| 14 Aug 2018 |
GBX |
67.31 |
67.31 |
67.31 |
67.31 |
67.31 |
-1.19 (-1.74%)
|
1,500 |
| 13 Aug 2018 |
GBX |
67.31 |
70 |
67.31 |
68.5 |
68.5 |
+1.5 (+2.24%)
|
14,387 |
| 10 Aug 2018 |
GBX |
68 |
69 |
67 |
67 |
67 |
-1 (-1.47%)
|
26,528 |
| 9 Aug 2018 |
GBX |
69 |
70 |
67.9354 |
68 |
68 |
-5.5 (-7.48%)
|
5,486 |
| 8 Aug 2018 |
GBX |
73.5 |
74 |
73.5 |
73.5 |
73.5 |
+1.5 (+2.08%)
|
23,410 |
| 7 Aug 2018 |
GBX |
72 |
72 |
72 |
72 |
72 |
0.0 (0.0%)
|
0 |
| 6 Aug 2018 |
GBX |
72 |
73.5955 |
72 |
72 |
72 |
+0.5 (+0.70%)
|
3,589 |
| 3 Aug 2018 |
GBX |
71.5 |
72.9 |
71.5 |
71.5 |
71.5 |
0.0 (0.0%)
|
675 |
| 2 Aug 2018 |
GBX |
71.5 |
71.5 |
71.5 |
71.5 |
71.5 |
0.0 (0.0%)
|
0 |
| 1 Aug 2018 |
GBX |
71.5 |
72.9 |
71.5 |
71.5 |
71.5 |
+0.5 (+0.70%)
|
5,030 |
| 31 Jul 2018 |
GBX |
72 |
72.28 |
71 |
71 |
71 |
-1 (-1.39%)
|
10,981 |
| 30 Jul 2018 |
GBX |
72 |
73.28 |
72 |
72 |
72 |
0.0 (0.0%)
|
13,582 |
