Advertisement
Advertisement
Artemis High Income Fund R Inc (0P00000CCM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 09:00PM BST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Mar 27, 2023 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| Mar 24, 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Mar 23, 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| Mar 22, 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Mar 21, 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Mar 20, 2023 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| Mar 17, 2023 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| Mar 16, 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Mar 15, 2023 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| Mar 14, 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| Mar 13, 2023 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Mar 10, 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Mar 09, 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Mar 08, 2023 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| Mar 07, 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Mar 06, 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Mar 03, 2023 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| Mar 02, 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Mar 01, 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Feb 28, 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Feb 27, 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Feb 24, 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Feb 23, 2023 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Feb 22, 2023 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Feb 21, 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| Feb 20, 2023 | - | - | - | - | - | - |
| Feb 17, 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| Feb 16, 2023 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Feb 15, 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| Feb 14, 2023 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Feb 13, 2023 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Feb 10, 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Feb 09, 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| Feb 08, 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| Feb 07, 2023 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| Feb 06, 2023 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Feb 03, 2023 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Feb 02, 2023 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| Feb 01, 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| Jan 31, 2023 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| Jan 30, 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| Jan 27, 2023 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| Jan 26, 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| Jan 25, 2023 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Jan 24, 2023 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Jan 23, 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| Jan 20, 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Jan 19, 2023 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| Jan 18, 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| Jan 17, 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| Jan 12, 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| Jan 11, 2023 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Jan 10, 2023 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| Jan 09, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| Jan 06, 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| Jan 05, 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| Jan 04, 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Jan 03, 2023 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Dec 30, 2022 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| Dec 29, 2022 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| Dec 28, 2022 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| Dec 23, 2022 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| Dec 22, 2022 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Dec 21, 2022 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| Dec 20, 2022 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| Dec 19, 2022 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| Dec 16, 2022 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Dec 15, 2022 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| Dec 14, 2022 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Dec 13, 2022 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| Dec 12, 2022 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| Dec 09, 2022 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| Dec 08, 2022 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| Dec 07, 2022 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Dec 06, 2022 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| Dec 05, 2022 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| Dec 02, 2022 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| Dec 01, 2022 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Nov 30, 2022 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| Nov 29, 2022 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| Nov 28, 2022 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| Nov 25, 2022 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Nov 24, 2022 | - | - | - | - | - | - |
| Nov 23, 2022 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| Nov 22, 2022 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| Nov 21, 2022 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Nov 18, 2022 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Nov 17, 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Nov 16, 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Nov 15, 2022 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Nov 14, 2022 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Nov 11, 2022 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| Nov 10, 2022 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| Nov 09, 2022 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| Nov 08, 2022 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| Nov 07, 2022 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
