FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks
XLON:AAM
Delisted

Artemis VCT PLC Stock Price (Quote)

£0.190
+0 (+0%)
At Close: Sep 02, 2020

Range Low Price High Price Comment
30 days £0.170 £0.210 Wednesday, 2nd Sep 2020 AAM.L stock ended at £0.190. During the day the stock fluctuated 0% from a day low at £0.190 to a day high of £0.190.
90 days £0.170 £0.210
52 weeks £0.170 £0.518

Historical Artemis VCT PLC prices

Date Open High Low Close Volume
Dec 03, 2018 £0.600 £0.600 £0.600 £0.600 0
Nov 30, 2018 £0.595 £0.600 £0.600 £0.595 3 698
Nov 29, 2018 £0.595 £0.595 £0.595 £0.595 0
Nov 28, 2018 £0.595 £0.595 £0.595 £0.595 0
Nov 27, 2018 £0.595 £0.595 £0.595 £0.595 0
Nov 26, 2018 £0.595 £0.595 £0.595 £0.595 0
Nov 23, 2018 £0.595 £0.592 £0.592 £0.595 14 382
Nov 22, 2018 £59.50 £59.50 £59.50 £59.50 0
Nov 21, 2018 £0.595 £0.600 £0.599 £0.595 12 257
Nov 20, 2018 £0.605 £0.592 £0.592 £0.595 7 538
Nov 19, 2018 £0.605 £0.605 £0.605 £0.605 0
Nov 16, 2018 £0.605 £0.619 £0.619 £0.605 1 061
Nov 15, 2018 £0.625 £0.620 £0.601 £0.605 8 045
Nov 14, 2018 £0.625 £0.621 £0.621 £0.625 1 429
Nov 13, 2018 £0.625 £0.625 £0.625 £0.625 0
Nov 12, 2018 £0.625 £0.620 £0.620 £0.625 14 000
Nov 09, 2018 £0.625 £0.625 £0.625 £0.625 0
Nov 08, 2018 £0.625 £0.624 £0.624 £0.625 770
Nov 07, 2018 £0.625 £0.621 £0.621 £0.625 20 000
Nov 06, 2018 £0.630 £0.625 £0.625 £0.625 0
Nov 05, 2018 £0.630 £0.640 £0.625 £0.630 31 401
Nov 02, 2018 £0.635 £0.632 £0.628 £0.630 22 385
Nov 01, 2018 £0.635 £0.650 £0.650 £0.635 2 500
Oct 31, 2018 £0.635 £0.650 £0.646 £0.635 789
Oct 30, 2018 £0.635 £0.632 £0.632 £0.635 3 200

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AAM.L stock historical prices to predict future price movements?
Trend Analysis: Examine the AAM.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AAM.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!