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 |
| 2 Mar 2012 |
GBX |
49.75 |
50.38 |
49 |
50.38 |
50.38 |
+0.88 (+1.78%)
|
32,376 |
| 1 Mar 2012 |
GBX |
49.5 |
49.5 |
48.5 |
49.5 |
49.5 |
-0.5 (-1%)
|
119,906 |
| 29 Feb 2012 |
GBX |
49.75 |
50 |
49 |
50 |
50 |
+1 (+2.04%)
|
10,017 |
| 28 Feb 2012 |
GBX |
49.75 |
49.833 |
49 |
49 |
49 |
0.0 (0.0%)
|
14,188 |
| 27 Feb 2012 |
GBX |
49 |
49 |
49 |
49 |
49 |
0.0 (0.0%)
|
8,660 |
| 24 Feb 2012 |
GBX |
49 |
49 |
49 |
49 |
49 |
0.0 (0.0%)
|
17,157 |
| 23 Feb 2012 |
GBX |
49 |
49 |
49 |
49 |
49 |
-0.833 (-1.67%)
|
15,450 |
| 22 Feb 2012 |
GBX |
49.833 |
49.8333 |
49.833 |
49.8333 |
49.8333 |
+0.833 (+1.70%)
|
245 |
| 21 Feb 2012 |
GBX |
49 |
49 |
49 |
49 |
49 |
-0.5 (-1.01%)
|
20,185 |
| 20 Feb 2012 |
GBX |
49.75 |
49.833 |
49.5 |
49.5 |
49.5 |
+0.5 (+1.02%)
|
538 |
| 17 Feb 2012 |
GBX |
49.5 |
49.5 |
49 |
49 |
49 |
-0.5 (-1.01%)
|
28,472 |
| 15 Feb 2012 |
GBX |
49.5 |
49.5 |
49.5 |
49.5 |
49.5 |
+0.5 (+1.02%)
|
2,427 |
| 13 Feb 2012 |
GBX |
49.75 |
49.95 |
49 |
49 |
49 |
-0.5 (-1.01%)
|
3,466 |
| 10 Feb 2012 |
GBX |
49.5 |
49.5 |
49 |
49.5 |
49.5 |
+0.5 (+1.02%)
|
8,291 |
| 9 Feb 2012 |
GBX |
49 |
49 |
49 |
49 |
49 |
-0.5 (-1.01%)
|
51,500 |
| 8 Feb 2012 |
GBX |
50.25 |
50.5 |
49 |
49.5 |
49.5 |
-0.17 (-0.34%)
|
22,824 |
| 7 Feb 2012 |
GBX |
49.67 |
49.67 |
49.5 |
49.67 |
49.67 |
+0.42 (+0.85%)
|
13,725 |
| 6 Feb 2012 |
GBX |
49.5 |
49.5 |
49.25 |
49.25 |
49.25 |
0.0 (0.0%)
|
2,427 |
| 3 Feb 2012 |
GBX |
50.25 |
50.85 |
49.25 |
49.25 |
49.25 |
-7.52 (-13.25%)
|
21,863 |
| 2 Feb 2012 |
GBX |
56.77 |
56.77 |
56.77 |
56.77 |
56.77 |
+7.77 (+15.86%)
|
6,098,040 |
| 31 Jan 2012 |
GBX |
49 |
49 |
49 |
49 |
49 |
-0.95 (-1.90%)
|
20,600 |
| 30 Jan 2012 |
GBX |
49.95 |
49.95 |
49.95 |
49.95 |
49.95 |
+0.45 (+0.91%)
|
550 |
| 27 Jan 2012 |
GBX |
49.75 |
49.95 |
49.5 |
49.5 |
49.5 |
+1.5 (+3.13%)
|
18,383 |
| 26 Jan 2012 |
GBX |
47 |
49 |
47 |
48 |
48 |
+2.5 (+5.49%)
|
30,825 |
| 25 Jan 2012 |
GBX |
45 |
45.5 |
45 |
45.5 |
45.5 |
+0.5 (+1.11%)
|
33,008 |
| 23 Jan 2012 |
GBX |
45 |
45 |
45 |
45 |
45 |
-0.97 (-2.11%)
|
13,252 |
| 17 Jan 2012 |
GBX |
44.5 |
45.97 |
43.01 |
45.97 |
45.97 |
0.0 (0.0%)
|
9,480 |
| 16 Jan 2012 |
GBX |
44.5 |
45.97 |
43.01 |
45.97 |
45.97 |
+2.96 (+6.88%)
|
11,357 |
| 13 Jan 2012 |
GBX |
44.5 |
45.84 |
43.01 |
43.01 |
43.01 |
-2.83 (-6.17%)
|
9,041 |
| 12 Jan 2012 |
GBX |
45.5 |
47.89 |
43.01 |
45.84 |
45.84 |
+2.84 (+6.60%)
|
14,251 |
