Victrex plc (VCT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Victrex plc

Date Open High Low Close* Volume
13/02/2014 1,911.00p 1,934.00p 1,907.00p 1,921.00p 70351
12/02/2014 1,940.00p 1,965.00p 1,932.00p 1,932.00p 86880
11/02/2014 1,875.00p 1,956.00p 1,875.00p 1,946.00p 119493
10/02/2014 1,852.00p 1,893.00p 1,829.88p 1,875.00p 103443
07/02/2014 1,864.00p 1,883.00p 1,837.00p 1,859.00p 88788
06/02/2014 1,893.00p 1,893.00p 1,808.00p 1,855.00p 190304
05/02/2014 1,895.00p 1,947.00p 1,839.00p 1,854.00p 228314
04/02/2014 1,742.00p 1,959.22p 1,742.00p 1,947.00p 330196
03/02/2014 1,765.00p 1,800.00p 1,749.00p 1,764.00p 113945
31/01/2014 1,772.00p 1,791.00p 1,738.00p 1,782.00p 127775
30/01/2014 1,795.00p 1,826.00p 1,780.00p 1,786.00p 63210
29/01/2014 1,818.00p 1,831.00p 1,756.00p 1,782.00p 141052
28/01/2014 1,776.00p 1,801.00p 1,763.00p 1,798.00p 78094
27/01/2014 1,797.00p 1,797.00p 1,756.50p 1,763.00p 92261
24/01/2014 1,835.00p 1,843.00p 1,788.00p 1,792.00p 86441
23/01/2014 1,881.00p 1,896.84p 1,839.00p 1,843.00p 77760
22/01/2014 1,887.00p 1,891.00p 1,860.76p 1,890.00p 48106
21/01/2014 1,875.00p 1,891.00p 1,862.00p 1,873.00p 74683
20/01/2014 1,855.00p 1,880.00p 1,843.00p 1,880.00p 83212
17/01/2014 1,885.00p 1,891.00p 1,851.00p 1,855.00p 131604
16/01/2014 1,817.00p 1,880.00p 1,812.00p 1,873.00p 155457
15/01/2014 1,815.00p 1,821.00p 1,803.00p 1,813.00p 51808
14/01/2014 1,798.00p 1,807.00p 1,780.64p 1,807.00p 61077
13/01/2014 1,833.00p 1,835.00p 1,802.00p 1,804.00p 84061
10/01/2014 1,779.00p 1,831.00p 1,779.00p 1,820.00p 102013
09/01/2014 1,815.00p 1,822.00p 1,772.00p 1,772.00p 66322
08/01/2014 1,835.00p 1,835.00p 1,814.00p 1,822.00p 64075
07/01/2014 1,820.00p 1,828.00p 1,811.00p 1,827.00p 78909
06/01/2014 1,815.00p 1,820.00p 1,792.00p 1,814.00p 119013
03/01/2014 1,834.00p 1,834.00p 1,808.00p 1,814.00p 137548
02/01/2014 1,853.00p 1,853.00p 1,823.00p 1,827.00p 89065
31/12/2013 1,846.00p 1,850.00p 1,830.15p 1,837.00p 21825
30/12/2013 1,840.00p 1,852.00p 1,829.00p 1,850.00p 71479
27/12/2013 1,822.00p 1,836.00p 1,815.00p 1,828.00p 78602
24/12/2013 1,805.00p 1,816.00p 1,792.00p 1,812.00p 20295
23/12/2013 1,765.00p 1,806.00p 1,765.00p 1,805.00p 84098
20/12/2013 1,745.00p 1,781.00p 1,745.00p 1,776.00p 268300
19/12/2013 1,732.00p 1,745.00p 1,691.00p 1,745.00p 146546
18/12/2013 1,673.00p 1,699.88p 1,673.00p 1,691.00p 100944
17/12/2013 1,652.00p 1,681.00p 1,651.46p 1,675.00p 90468
16/12/2013 1,646.00p 1,659.00p 1,636.00p 1,652.00p 99343
13/12/2013 1,632.00p 1,652.18p 1,628.00p 1,642.00p 86079
12/12/2013 1,604.00p 1,633.00p 1,601.00p 1,622.00p 127963
11/12/2013 1,626.00p 1,650.00p 1,621.00p 1,627.00p 100931
10/12/2013 1,602.00p 1,683.00p 1,565.00p 1,631.00p 252500
09/12/2013 1,590.00p 1,590.00p 1,558.00p 1,565.00p 77393
06/12/2013 1,572.00p 1,587.00p 1,547.72p 1,586.00p 67637
05/12/2013 1,557.00p 1,572.00p 1,557.00p 1,560.00p 77236
04/12/2013 1,578.00p 1,582.00p 1,547.83p 1,556.00p 79860
03/12/2013 1,605.00p 1,610.00p 1,559.00p 1,559.00p 109804
02/12/2013 1,628.00p 1,636.00p 1,610.00p 1,610.00p 81359
29/11/2013 1,609.00p 1,627.00p 1,609.00p 1,621.00p 57905
28/11/2013 1,612.00p 1,623.00p 1,597.00p 1,611.00p 35190
27/11/2013 1,591.00p 1,606.00p 1,579.00p 1,597.00p 64498
26/11/2013 1,577.00p 1,596.00p 1,577.00p 1,579.00p 74848
25/11/2013 1,583.00p 1,592.00p 1,569.00p 1,583.00p 73954
22/11/2013 1,562.00p 1,583.00p 1,555.00p 1,569.00p 75825
21/11/2013 1,562.00p 1,575.00p 1,559.00p 1,567.00p 54881
20/11/2013 1,563.00p 1,571.00p 1,548.00p 1,564.00p 76641
19/11/2013 1,542.00p 1,562.00p 1,533.00p 1,562.00p 75725
18/11/2013 1,562.00p 1,563.00p 1,539.98p 1,553.00p 108957
15/11/2013 1,565.00p 1,571.00p 1,556.00p 1,562.00p 71793
14/11/2013 1,579.00p 1,581.00p 1,554.00p 1,562.00p 112816
13/11/2013 1,584.00p 1,596.76p 1,560.00p 1,563.00p 116266
12/11/2013 1,594.00p 1,599.00p 1,580.00p 1,584.00p 63744
11/11/2013 1,600.00p 1,611.52p 1,589.00p 1,598.00p 71588
08/11/2013 1,599.00p 1,615.00p 1,592.06p 1,593.00p 67239
07/11/2013 1,611.00p 1,622.00p 1,591.00p 1,614.00p 130911
06/11/2013 1,617.00p 1,627.00p 1,613.00p 1,615.00p 158179
05/11/2013 1,636.00p 1,641.00p 1,611.00p 1,615.00p 84534
04/11/2013 1,634.00p 1,641.00p 1,624.00p 1,629.00p 147479
01/11/2013 1,656.00p 1,656.00p 1,625.00p 1,625.00p 82313
31/10/2013 1,654.00p 1,662.00p 1,641.00p 1,650.00p 96609
30/10/2013 1,665.00p 1,669.00p 1,658.00p 1,662.00p 107203
29/10/2013 1,657.00p 1,668.00p 1,656.00p 1,668.00p 55657
28/10/2013 1,674.00p 1,675.00p 1,654.00p 1,661.00p 65926
25/10/2013 1,665.00p 1,677.00p 1,655.00p 1,672.00p 61651
24/10/2013 1,644.00p 1,674.00p 1,643.00p 1,670.00p 97100
23/10/2013 1,645.00p 1,656.00p 1,639.00p 1,645.00p 72102
22/10/2013 1,672.00p 1,672.00p 1,611.00p 1,646.00p 159845
21/10/2013 1,655.00p 1,669.00p 1,655.00p 1,669.00p 47789
18/10/2013 1,650.00p 1,664.00p 1,627.72p 1,659.00p 54757
17/10/2013 1,625.00p 1,644.00p 1,615.00p 1,629.00p 60389
16/10/2013 1,623.00p 1,636.00p 1,594.43p 1,634.00p 322226
15/10/2013 1,625.00p 1,628.00p 1,610.00p 1,628.00p 91756
14/10/2013 1,606.00p 1,609.00p 1,593.00p 1,605.00p 503745
11/10/2013 1,609.00p 1,609.00p 1,589.00p 1,598.00p 269032
10/10/2013 1,563.00p 1,601.00p 1,556.00p 1,601.00p 253919
09/10/2013 1,550.00p 1,561.00p 1,540.00p 1,560.00p 172697
08/10/2013 1,555.00p 1,614.00p 1,549.00p 1,549.00p 127014
07/10/2013 1,559.00p 1,568.00p 1,538.00p 1,564.00p 75261
04/10/2013 1,580.00p 1,587.00p 1,565.00p 1,570.00p 85459
03/10/2013 1,588.00p 1,590.95p 1,575.00p 1,582.00p 54003
02/10/2013 1,602.00p 1,610.00p 1,583.00p 1,591.00p 69764
01/10/2013 1,595.00p 1,610.00p 1,595.00p 1,609.00p 66671
30/09/2013 1,585.00p 1,597.00p 1,571.00p 1,597.00p 81620
27/09/2013 1,627.00p 1,627.00p 1,593.00p 1,605.00p 54654
26/09/2013 1,638.00p 1,643.00p 1,602.00p 1,629.00p 90905
25/09/2013 1,638.00p 1,640.00p 1,621.00p 1,636.00p 54152
24/09/2013 1,633.00p 1,645.00p 1,629.00p 1,630.00p 77238
23/09/2013 1,648.00p 1,658.00p 1,630.00p 1,636.00p 91672
20/09/2013 1,645.00p 1,674.00p 1,640.00p 1,651.00p 100333
19/09/2013 1,665.00p 1,675.00p 1,648.00p 1,648.00p 79238
18/09/2013 1,650.00p 1,659.00p 1,638.00p 1,642.00p 74181
17/09/2013 1,681.00p 1,684.00p 1,645.00p 1,645.00p 92200
16/09/2013 1,673.00p 1,689.00p 1,664.00p 1,679.00p 70814
13/09/2013 1,631.00p 1,655.00p 1,631.00p 1,648.00p 61366
12/09/2013 1,681.00p 1,681.00p 1,631.00p 1,631.00p 120944
11/09/2013 1,701.00p 1,707.00p 1,670.00p 1,670.00p 109830
10/09/2013 1,664.00p 1,704.00p 1,652.00p 1,703.00p 217716
09/09/2013 1,637.00p 1,652.00p 1,624.00p 1,652.00p 98316
06/09/2013 1,619.00p 1,642.00p 1,617.00p 1,640.00p 144175
05/09/2013 1,613.00p 1,627.00p 1,603.00p 1,625.00p 95895
04/09/2013 1,599.00p 1,616.00p 1,581.00p 1,616.00p 115299
03/09/2013 1,610.00p 1,615.00p 1,585.00p 1,594.00p 92330
02/09/2013 1,588.00p 1,605.00p 1,568.00p 1,605.00p 76120
30/08/2013 1,583.00p 1,586.00p 1,561.00p 1,568.00p 69565
29/08/2013 1,573.00p 1,585.00p 1,566.00p 1,578.00p 99173
28/08/2013 1,611.00p 1,621.00p 1,566.00p 1,566.00p 138077
27/08/2013 1,619.00p 1,627.00p 1,603.00p 1,621.00p 245375
23/08/2013 1,615.00p 1,644.00p 1,615.00p 1,627.00p 117353
22/08/2013 1,600.00p 1,626.00p 1,599.00p 1,624.00p 148248
21/08/2013 1,579.00p 1,602.00p 1,574.00p 1,600.00p 209669
20/08/2013 1,562.00p 1,575.00p 1,542.00p 1,574.00p 159049
19/08/2013 1,561.00p 1,575.00p 1,538.00p 1,575.00p 191588
16/08/2013 1,537.00p 1,549.00p 1,516.00p 1,549.00p 99730
15/08/2013 1,552.00p 1,563.00p 1,518.00p 1,524.00p 109370
14/08/2013 1,544.00p 1,567.00p 1,544.00p 1,556.00p 106316
13/08/2013 1,523.00p 1,557.00p 1,523.00p 1,544.00p 120059
12/08/2013 1,534.00p 1,541.18p 1,514.00p 1,523.00p 62985
09/08/2013 1,525.00p 1,533.00p 1,518.00p 1,525.00p 97087
08/08/2013 1,516.00p 1,526.00p 1,508.00p 1,523.00p 91599
07/08/2013 1,514.00p 1,526.00p 1,503.00p 1,503.00p 109092
06/08/2013 1,519.00p 1,527.00p 1,503.98p 1,518.00p 162110
05/08/2013 1,521.00p 1,533.00p 1,516.00p 1,523.00p 119148
02/08/2013 1,521.00p 1,525.00p 1,514.00p 1,525.00p 129096
01/08/2013 1,518.00p 1,528.00p 1,517.00p 1,520.00p 122946
31/07/2013 1,515.00p 1,525.00p 1,510.00p 1,510.00p 200581
30/07/2013 1,511.00p 1,526.00p 1,511.00p 1,520.00p 130856
29/07/2013 1,510.00p 1,519.00p 1,495.00p 1,506.00p 162137
26/07/2013 1,545.00p 1,545.00p 1,495.00p 1,495.00p 162991
25/07/2013 1,562.00p 1,568.00p 1,524.00p 1,528.00p 115943
24/07/2013 1,577.00p 1,588.00p 1,563.00p 1,568.00p 110619
23/07/2013 1,591.00p 1,604.00p 1,572.00p 1,572.00p 109094
22/07/2013 1,580.00p 1,595.00p 1,575.00p 1,592.00p 77375
19/07/2013 1,588.00p 1,595.00p 1,571.00p 1,575.00p 131189
18/07/2013 1,601.00p 1,602.00p 1,579.00p 1,595.00p 111864
17/07/2013 1,589.00p 1,611.00p 1,561.00p 1,600.00p 150654
16/07/2013 1,621.00p 1,623.00p 1,584.00p 1,588.00p 159629
15/07/2013 1,637.00p 1,653.94p 1,604.00p 1,611.00p 161867
12/07/2013 1,644.00p 1,660.00p 1,630.00p 1,637.00p 96512
11/07/2013 1,634.00p 1,654.00p 1,618.00p 1,644.00p 114772
10/07/2013 1,630.00p 1,631.00p 1,583.00p 1,618.00p 86131
09/07/2013 1,605.00p 1,632.00p 1,604.00p 1,619.00p 121852
08/07/2013 1,569.00p 1,611.00p 1,555.00p 1,596.00p 101733
05/07/2013 1,593.00p 1,609.00p 1,555.00p 1,555.00p 135949
04/07/2013 1,542.00p 1,589.75p 1,524.00p 1,577.00p 112837
03/07/2013 1,511.00p 1,528.00p 1,506.00p 1,520.00p 100682
02/07/2013 1,564.00p 1,565.00p 1,518.00p 1,528.00p 193778
01/07/2013 1,542.00p 1,576.00p 1,537.00p 1,565.00p 122881
28/06/2013 1,551.00p 1,559.00p 1,531.00p 1,544.00p 134916
27/06/2013 1,523.00p 1,557.00p 1,517.00p 1,549.00p 181079
26/06/2013 1,532.00p 1,561.80p 1,502.00p 1,534.00p 217495
25/06/2013 1,478.00p 1,505.00p 1,459.00p 1,502.00p 227618
24/06/2013 1,515.00p 1,520.00p 1,459.00p 1,459.00p 193465
21/06/2013 1,564.00p 1,584.00p 1,517.00p 1,517.00p 209576
20/06/2013 1,592.00p 1,608.00p 1,552.00p 1,558.00p 104157
19/06/2013 1,611.00p 1,618.00p 1,592.00p 1,608.00p 106588
18/06/2013 1,607.00p 1,629.00p 1,602.00p 1,609.00p 122864
17/06/2013 1,611.00p 1,636.80p 1,599.00p 1,608.00p 95611
14/06/2013 1,608.00p 1,622.00p 1,587.00p 1,615.00p 97966
13/06/2013 1,606.00p 1,608.00p 1,577.00p 1,587.00p 116271
12/06/2013 1,617.00p 1,633.00p 1,591.60p 1,608.00p 90959
11/06/2013 1,661.00p 1,668.00p 1,610.00p 1,622.00p 103076
10/06/2013 1,645.00p 1,673.00p 1,645.00p 1,668.00p 60029
07/06/2013 1,663.00p 1,669.00p 1,629.00p 1,664.00p 183727
06/06/2013 1,677.00p 1,682.00p 1,642.75p 1,665.00p 140432
05/06/2013 1,666.00p 1,689.00p 1,664.00p 1,670.00p 246439
04/06/2013 1,692.00p 1,699.00p 1,671.00p 1,678.00p 145735
03/06/2013 1,699.00p 1,706.00p 1,680.00p 1,680.00p 251235
31/05/2013 1,741.00p 1,745.00p 1,701.51p 1,702.00p 260114
30/05/2013 1,729.00p 1,759.00p 1,713.00p 1,737.00p 215305
29/05/2013 1,755.00p 1,784.00p 1,717.00p 1,730.00p 237062
28/05/2013 1,678.00p 1,791.00p 1,628.00p 1,765.00p 280340
24/05/2013 1,647.00p 1,649.85p 1,625.00p 1,628.00p 89692
23/05/2013 1,657.00p 1,657.00p 1,624.00p 1,639.00p 138605
22/05/2013 1,678.00p 1,697.00p 1,661.00p 1,675.00p 103431
21/05/2013 1,670.00p 1,688.00p 1,669.00p 1,678.00p 127588
20/05/2013 1,664.00p 1,677.00p 1,660.00p 1,673.00p 120570
17/05/2013 1,643.00p 1,660.00p 1,639.00p 1,658.00p 90278
16/05/2013 1,639.00p 1,641.00p 1,627.25p 1,640.00p 136993
15/05/2013 1,614.00p 1,633.00p 1,614.00p 1,631.00p 87307
14/05/2013 1,603.00p 1,624.00p 1,600.00p 1,620.00p 141987
13/05/2013 1,590.00p 1,604.00p 1,579.00p 1,604.00p 187990
10/05/2013 1,584.00p 1,596.00p 1,567.00p 1,593.00p 229616
09/05/2013 1,637.00p 1,643.00p 1,555.00p 1,574.00p 313763
08/05/2013 1,647.00p 1,671.00p 1,642.00p 1,662.00p 120551
07/05/2013 1,624.00p 1,666.00p 1,624.00p 1,644.00p 148776
03/05/2013 1,609.00p 1,650.00p 1,597.00p 1,635.00p 104363
02/05/2013 1,608.00p 1,611.00p 1,579.00p 1,603.00p 149919

*Close Price adjusted for both dividends and splits