INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Artemis Investment Management LLP's Holding History (CIK: 0001535385)

Note: Option positions (PUT/CALL) are excluded.

Q4 2023

Shares 1,504,569 Value ($000) $75,606 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 388,285 Value ($000) $13,797 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 325,402 Value ($000) $10,867 Avg Close $30.72 Range $26.32 - $36.37

Q4 2021

Shares 219,551 Value ($000) $11,303 Avg Close $47.29 Range $44.09 - $51.64

Q1 2021

Shares 350,150 Value ($000) $22,396 Avg Close $54.09 Range $44.60 - $61.34

Q3 2020

Shares 439,474 Value ($000) $22,743 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 399,217 Value ($000) $23,956 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 604,282 Value ($000) $32,737 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 370,411 Value ($000) $22,143 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 217,000 Value ($000) $11,155 Avg Close $43.02 Range $39.30 - $46.78

Q1 2019

Shares 413,900 Value ($000) $22,253 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 524,671 Value ($000) $24,641 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 641,035 Value ($000) $30,317 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 2,390,159 Value ($000) $118,850 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,429,086 Value ($000) $74,041 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,522,005 Value ($000) $70,292 Avg Close $36.55 Range $31.78 - $39.99

Q4 2016

Shares 921,753 Value ($000) $33,454 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 2,462,152 Value ($000) $92,911 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 22,895 Value ($000) $751 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 136,200 Value ($000) $4,405 Avg Close $24.39 Range $22.07 - $26.88

Q2 2015

Shares 853,612 Value ($000) $25,963 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,242,931 Value ($000) $38,872 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 2,104,968 Value ($000) $76,400 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 985,251 Value ($000) $34,316 Avg Close $25.75 Range $23.05 - $27.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2023	1,504,569	$75,606	$40.04	$31.62 - $50.60
Q3 2023	388,285	$13,797	$34.22	$30.75 - $39.41
Q2 2023	325,402	$10,867	$30.72	$26.32 - $36.37
Q4 2021	219,551	$11,303	$47.29	$44.09 - $51.64
Q1 2021	350,150	$22,396	$54.09	$44.60 - $61.34
Q3 2020	439,474	$22,743	$46.53	$41.87 - $55.21
Q2 2020	399,217	$23,956	$53.20	$45.40 - $58.04
Q1 2020	604,282	$32,737	$52.33	$38.68 - $61.12
Q4 2019	370,411	$22,143	$49.26	$42.57 - $53.35
Q3 2019	217,000	$11,155	$43.02	$39.30 - $46.78
Q1 2019	413,900	$22,253	$43.83	$38.20 - $47.63
Q4 2018	524,671	$24,641	$40.19	$36.23 - $43.46
Q3 2018	641,035	$30,317	$41.52	$37.68 - $45.31
Q2 2018	2,390,159	$118,850	$45.05	$39.97 - $48.96
Q1 2018	1,429,086	$74,041	$40.06	$35.53 - $45.45
Q4 2017	1,522,005	$70,292	$36.55	$31.78 - $39.99
Q4 2016	921,753	$33,454	$29.15	$27.28 - $31.08
Q3 2016	2,462,152	$92,911	$28.62	$26.04 - $30.83
Q2 2016	22,895	$751	$25.11	$23.72 - $26.54
Q1 2016	136,200	$4,405	$24.39	$22.07 - $26.88
Q2 2015	853,612	$25,963	$25.10	$23.47 - $27.05
Q1 2015	1,242,931	$38,872	$26.00	$22.65 - $28.76
Q4 2014	2,104,968	$76,400	$26.63	$22.60 - $29.08
Q3 2014	985,251	$34,316	$25.75	$23.05 - $27.10