Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/01/2018 2,586.00p 2,610.00p 2,566.00p 2,566.00p 191437
26/01/2018 2,534.00p 2,598.00p 2,512.00p 2,582.00p 341140
25/01/2018 2,516.00p 2,536.00p 2,476.00p 2,532.00p 301341
24/01/2018 2,546.00p 2,562.00p 2,508.00p 2,516.00p 394330
23/01/2018 2,584.00p 2,597.13p 2,542.00p 2,552.00p 229756
22/01/2018 2,596.00p 2,612.00p 2,560.00p 2,576.00p 173835
19/01/2018 2,570.00p 2,616.00p 2,570.00p 2,602.00p 258298
18/01/2018 2,570.00p 2,584.08p 2,560.00p 2,570.00p 314238
17/01/2018 2,668.00p 2,668.00p 2,564.00p 2,570.00p 402465
16/01/2018 2,682.00p 2,682.00p 2,662.00p 2,670.00p 199292
15/01/2018 2,660.00p 2,682.00p 2,634.00p 2,678.00p 205249
12/01/2018 2,666.00p 2,697.84p 2,644.00p 2,672.00p 366039
11/01/2018 2,662.00p 2,680.00p 2,638.00p 2,666.00p 211118
10/01/2018 2,718.00p 2,718.00p 2,656.00p 2,666.00p 173940
09/01/2018 2,730.00p 2,772.00p 2,694.00p 2,704.00p 190183
08/01/2018 2,690.00p 2,766.00p 2,689.00p 2,730.00p 340903
05/01/2018 2,668.00p 2,706.00p 2,668.00p 2,682.00p 239854
04/01/2018 2,654.00p 2,674.00p 2,630.00p 2,660.00p 179331
03/01/2018 2,614.00p 2,674.00p 2,612.00p 2,650.00p 135194
02/01/2018 2,626.00p 2,666.00p 2,616.00p 2,626.00p 157794
29/12/2017 2,649.00p 2,654.34p 2,636.00p 2,638.00p 53800
28/12/2017 2,661.00p 2,674.00p 2,628.00p 2,649.00p 133852
27/12/2017 2,618.00p 2,648.00p 2,603.00p 2,644.00p 106441
22/12/2017 2,617.00p 2,641.48p 2,611.00p 2,633.00p 48509
21/12/2017 2,603.00p 2,626.00p 2,590.00p 2,622.00p 64818
20/12/2017 2,611.00p 2,616.00p 2,581.00p 2,601.00p 208115
19/12/2017 2,647.00p 2,647.00p 2,600.00p 2,610.00p 302911
18/12/2017 2,601.00p 2,640.00p 2,585.00p 2,639.00p 235636
15/12/2017 2,596.00p 2,630.00p 2,577.00p 2,588.00p 461886
14/12/2017 2,575.00p 2,632.00p 2,546.00p 2,608.00p 387453
13/12/2017 2,565.00p 2,580.00p 2,537.00p 2,574.00p 413012
12/12/2017 2,572.00p 2,584.00p 2,531.00p 2,574.00p 273196
11/12/2017 2,545.00p 2,570.00p 2,518.00p 2,568.00p 213465
08/12/2017 2,523.00p 2,549.00p 2,500.00p 2,545.00p 258523
07/12/2017 2,535.00p 2,554.00p 2,492.00p 2,520.00p 353125
06/12/2017 2,403.00p 2,554.00p 2,384.00p 2,532.00p 497875
05/12/2017 2,449.00p 2,559.00p 2,376.00p 2,391.00p 483988
04/12/2017 2,422.00p 2,429.00p 2,398.00p 2,420.00p 187164
01/12/2017 2,412.00p 2,417.00p 2,381.00p 2,387.00p 258226
30/11/2017 2,419.00p 2,444.00p 2,388.00p 2,404.00p 351953
29/11/2017 2,479.00p 2,488.00p 2,418.00p 2,419.00p 502268
28/11/2017 2,500.00p 2,507.00p 2,478.00p 2,487.00p 207929
27/11/2017 2,532.00p 2,532.00p 2,503.00p 2,506.00p 254040
24/11/2017 2,530.00p 2,530.00p 2,507.00p 2,514.00p 172477
23/11/2017 2,529.00p 2,540.00p 2,521.00p 2,521.00p 158446
22/11/2017 2,603.00p 2,607.00p 2,539.00p 2,542.00p 219636
21/11/2017 2,563.00p 2,603.00p 2,538.00p 2,603.00p 223223
20/11/2017 2,487.00p 2,557.00p 2,482.00p 2,556.00p 159373
17/11/2017 2,492.00p 2,500.00p 2,447.00p 2,497.00p 155452
16/11/2017 2,463.00p 2,491.00p 2,451.00p 2,487.00p 290793
15/11/2017 2,476.00p 2,476.00p 2,420.00p 2,451.00p 280076
14/11/2017 2,466.00p 2,490.00p 2,463.00p 2,475.00p 167333
13/11/2017 2,466.00p 2,480.00p 2,438.00p 2,453.00p 153579
10/11/2017 2,426.00p 2,470.00p 2,421.00p 2,458.00p 142363
09/11/2017 2,486.00p 2,505.00p 2,445.00p 2,450.00p 160894
08/11/2017 2,496.00p 2,512.00p 2,484.54p 2,493.00p 190428
07/11/2017 2,509.00p 2,526.00p 2,490.00p 2,503.00p 232238
06/11/2017 2,517.00p 2,537.00p 2,499.00p 2,513.00p 177510
03/11/2017 2,481.00p 2,524.00p 2,481.00p 2,524.00p 359734
02/11/2017 2,433.00p 2,500.00p 2,419.00p 2,481.00p 240649
01/11/2017 2,403.00p 2,438.00p 2,400.00p 2,431.00p 201883
31/10/2017 2,375.00p 2,413.34p 2,375.00p 2,398.00p 164796
30/10/2017 2,376.00p 2,410.00p 2,371.00p 2,396.00p 372233
27/10/2017 2,437.00p 2,437.00p 2,384.00p 2,384.00p 274675
26/10/2017 2,414.00p 2,442.00p 2,410.00p 2,419.00p 279086
25/10/2017 2,425.00p 2,438.00p 2,417.31p 2,419.00p 320781
24/10/2017 2,448.00p 2,449.73p 2,413.00p 2,413.00p 347301
23/10/2017 2,426.00p 2,452.00p 2,413.00p 2,444.00p 142080
20/10/2017 2,397.00p 2,424.00p 2,396.00p 2,419.00p 152216
19/10/2017 2,414.00p 2,425.00p 2,380.00p 2,396.00p 341056
18/10/2017 2,422.00p 2,444.00p 2,422.00p 2,426.00p 152573
17/10/2017 2,461.00p 2,463.00p 2,418.00p 2,418.00p 241492
16/10/2017 2,458.00p 2,472.57p 2,434.00p 2,450.00p 182576
13/10/2017 2,456.00p 2,456.00p 2,431.00p 2,452.00p 158319
12/10/2017 2,439.00p 2,450.00p 2,425.00p 2,450.00p 102368
11/10/2017 2,438.00p 2,438.00p 2,418.00p 2,430.00p 160208
10/10/2017 2,417.00p 2,433.00p 2,413.00p 2,429.00p 149271
09/10/2017 2,429.00p 2,429.00p 2,405.00p 2,426.00p 165509
06/10/2017 2,426.00p 2,445.00p 2,417.00p 2,430.00p 166141
05/10/2017 2,425.00p 2,441.00p 2,414.00p 2,429.00p 133553
04/10/2017 2,450.00p 2,457.00p 2,422.00p 2,429.00p 198778
03/10/2017 2,406.00p 2,455.00p 2,398.00p 2,455.00p 198989
02/10/2017 2,374.00p 2,405.00p 2,374.00p 2,400.00p 142587
29/09/2017 2,352.00p 2,371.00p 2,337.00p 2,371.00p 255269
28/09/2017 2,339.00p 2,352.00p 2,328.00p 2,352.00p 290891
27/09/2017 2,338.00p 2,350.00p 2,331.00p 2,337.00p 138694
26/09/2017 2,354.00p 2,354.00p 2,321.00p 2,334.00p 246164
25/09/2017 2,366.00p 2,369.00p 2,342.00p 2,357.00p 135392
22/09/2017 2,349.00p 2,373.00p 2,331.00p 2,365.00p 169214
21/09/2017 2,328.00p 2,350.00p 2,320.00p 2,350.00p 209108
20/09/2017 2,339.00p 2,345.00p 2,313.00p 2,326.00p 240778
19/09/2017 2,309.00p 2,343.00p 2,308.00p 2,339.00p 176812
18/09/2017 2,283.00p 2,308.00p 2,279.00p 2,308.00p 248622
15/09/2017 2,314.00p 2,314.00p 2,269.00p 2,275.00p 373545
14/09/2017 2,291.00p 2,322.00p 2,288.00p 2,307.00p 210806
13/09/2017 2,310.00p 2,310.00p 2,286.00p 2,297.00p 279264
12/09/2017 2,340.00p 2,354.00p 2,311.00p 2,311.00p 343435
11/09/2017 2,341.00p 2,345.00p 2,328.00p 2,340.00p 238726
08/09/2017 2,337.00p 2,348.00p 2,322.00p 2,333.00p 321427
07/09/2017 2,325.00p 2,356.00p 2,296.00p 2,342.00p 239351
06/09/2017 2,320.00p 2,342.00p 2,291.00p 2,313.00p 349561
05/09/2017 2,221.00p 2,310.00p 2,220.00p 2,300.00p 400815
04/09/2017 2,122.00p 2,230.00p 2,120.00p 2,220.00p 551533
01/09/2017 2,007.00p 2,052.00p 2,007.00p 2,045.00p 168952
31/08/2017 2,024.00p 2,051.00p 2,024.00p 2,037.00p 146951
30/08/2017 2,049.00p 2,049.00p 2,000.00p 2,028.00p 181125
29/08/2017 2,037.00p 2,042.00p 2,017.00p 2,025.00p 124526
25/08/2017 2,071.00p 2,077.00p 2,040.00p 2,044.00p 134859
24/08/2017 2,055.00p 2,067.00p 2,049.00p 2,059.00p 208899
23/08/2017 2,075.00p 2,086.00p 2,052.00p 2,052.00p 219485
22/08/2017 2,055.00p 2,074.00p 2,055.00p 2,074.00p 178454
21/08/2017 2,045.00p 2,057.00p 2,041.00p 2,051.00p 92414
18/08/2017 2,046.00p 2,056.00p 2,035.00p 2,053.00p 157451
17/08/2017 2,054.00p 2,064.00p 2,049.00p 2,051.00p 157954
16/08/2017 2,025.00p 2,049.00p 2,025.00p 2,045.00p 157706
15/08/2017 2,024.00p 2,040.00p 2,012.00p 2,018.00p 143704
14/08/2017 2,011.00p 2,033.00p 2,005.00p 2,023.00p 338589
11/08/2017 1,983.00p 2,008.00p 1,972.00p 2,000.00p 223696
10/08/2017 2,027.00p 2,042.00p 1,992.00p 1,992.00p 137920
09/08/2017 2,025.00p 2,036.00p 2,013.00p 2,028.00p 160759
08/08/2017 2,028.00p 2,047.00p 2,024.00p 2,038.00p 136688
07/08/2017 2,031.00p 2,039.00p 2,024.00p 2,028.00p 163372
04/08/2017 1,988.00p 2,026.00p 1,982.00p 2,026.00p 148648
03/08/2017 1,983.00p 2,016.00p 1,980.00p 1,994.00p 240120
02/08/2017 1,988.00p 2,019.00p 1,966.00p 1,986.00p 139414
01/08/2017 1,977.00p 1,981.00p 1,968.00p 1,975.00p 99021
31/07/2017 1,971.00p 1,987.00p 1,964.00p 1,971.00p 212869
28/07/2017 1,977.00p 1,979.00p 1,958.00p 1,964.00p 170911
27/07/2017 1,998.00p 2,011.00p 1,983.00p 1,985.00p 185053
26/07/2017 1,994.00p 2,004.00p 1,985.00p 2,001.00p 239389
25/07/2017 1,930.00p 2,010.00p 1,930.00p 1,990.00p 379841
24/07/2017 1,915.00p 1,919.00p 1,898.00p 1,904.00p 202937
21/07/2017 1,909.00p 1,951.00p 1,909.00p 1,920.00p 258980
20/07/2017 1,912.00p 1,921.00p 1,905.00p 1,908.00p 234999
19/07/2017 1,904.00p 1,909.00p 1,881.00p 1,908.00p 206711
18/07/2017 1,883.00p 1,901.00p 1,876.00p 1,899.00p 208080
17/07/2017 1,873.00p 1,887.00p 1,868.00p 1,883.00p 157704
14/07/2017 1,883.00p 1,902.00p 1,868.00p 1,870.00p 122067
13/07/2017 1,866.00p 1,881.00p 1,857.00p 1,878.00p 202421
12/07/2017 1,869.00p 1,876.00p 1,853.00p 1,858.00p 230265
11/07/2017 1,875.00p 1,877.00p 1,841.00p 1,855.00p 201597
10/07/2017 1,873.00p 1,873.00p 1,854.00p 1,862.00p 168259
07/07/2017 1,861.00p 1,867.00p 1,841.00p 1,867.00p 147421
06/07/2017 1,893.00p 1,895.00p 1,863.00p 1,864.00p 199224
05/07/2017 1,890.00p 1,893.00p 1,880.00p 1,890.00p 129661
04/07/2017 1,894.00p 1,894.00p 1,875.00p 1,881.00p 122235
03/07/2017 1,883.00p 1,904.00p 1,882.00p 1,893.00p 216669
30/06/2017 1,885.00p 1,897.00p 1,874.00p 1,876.00p 181965
29/06/2017 1,901.00p 1,902.00p 1,881.00p 1,885.00p 245372
28/06/2017 1,889.00p 1,895.00p 1,878.00p 1,887.00p 172618
27/06/2017 1,887.00p 1,907.00p 1,886.00p 1,900.00p 288427
26/06/2017 1,885.00p 1,903.00p 1,882.00p 1,889.00p 151070
23/06/2017 1,886.00p 1,894.00p 1,881.00p 1,885.00p 129502
22/06/2017 1,899.00p 1,900.00p 1,883.00p 1,887.00p 117141
21/06/2017 1,895.00p 1,907.00p 1,889.00p 1,899.00p 198672
20/06/2017 1,910.00p 1,923.00p 1,891.00p 1,896.00p 174890
19/06/2017 1,892.00p 1,903.00p 1,881.00p 1,903.00p 182713
16/06/2017 1,842.00p 1,881.00p 1,838.00p 1,880.00p 1357788
15/06/2017 1,878.00p 1,909.72p 1,826.00p 1,832.00p 405949
14/06/2017 1,895.00p 1,897.00p 1,877.00p 1,882.00p 410294
13/06/2017 1,896.00p 1,905.00p 1,884.00p 1,889.00p 364975
12/06/2017 1,883.00p 1,897.00p 1,875.00p 1,890.00p 247822
09/06/2017 1,875.00p 1,901.00p 1,872.80p 1,886.00p 314869
08/06/2017 1,856.00p 1,860.00p 1,839.00p 1,859.00p 358172
07/06/2017 1,880.00p 1,897.05p 1,848.00p 1,855.00p 406964
06/06/2017 1,908.00p 1,922.60p 1,877.00p 1,883.00p 291014
05/06/2017 1,927.00p 1,936.84p 1,902.00p 1,911.00p 171751
02/06/2017 1,932.00p 1,944.98p 1,902.00p 1,915.00p 373438
01/06/2017 1,937.00p 1,949.27p 1,920.00p 1,924.00p 230768
31/05/2017 1,944.00p 1,952.00p 1,926.00p 1,931.00p 250287
30/05/2017 1,951.00p 1,960.00p 1,937.00p 1,940.00p 240936
26/05/2017 1,960.00p 1,971.00p 1,945.00p 1,953.00p 351776
25/05/2017 1,985.00p 1,991.00p 1,954.00p 1,964.00p 232532
24/05/2017 1,996.00p 1,999.40p 1,976.00p 1,980.00p 230146
23/05/2017 1,993.00p 2,000.00p 1,984.00p 1,995.00p 194603
22/05/2017 2,015.00p 2,015.00p 1,986.00p 1,990.00p 229849
19/05/2017 1,980.00p 2,005.00p 1,980.00p 2,000.00p 172478
18/05/2017 1,982.00p 2,002.00p 1,939.00p 1,976.00p 408697
17/05/2017 2,045.00p 2,052.00p 2,002.00p 2,004.00p 196364
16/05/2017 1,990.00p 2,063.00p 1,990.00p 2,044.00p 360524
15/05/2017 1,989.00p 2,044.00p 1,984.00p 1,998.00p 441694
12/05/2017 2,017.00p 2,037.00p 2,007.00p 2,020.00p 258661
11/05/2017 1,996.00p 2,020.00p 1,991.00p 2,010.00p 179900
10/05/2017 2,009.00p 2,014.00p 1,991.00p 1,999.00p 143984
09/05/2017 1,986.00p 2,021.66p 1,986.00p 2,004.00p 258755
08/05/2017 1,976.00p 1,992.00p 1,971.00p 1,990.00p 187064
05/05/2017 1,953.00p 1,984.00p 1,942.00p 1,981.00p 139161
04/05/2017 1,964.00p 1,964.00p 1,938.00p 1,957.00p 169846
03/05/2017 1,936.00p 1,950.00p 1,916.00p 1,947.00p 202624
02/05/2017 1,922.00p 1,949.00p 1,922.00p 1,936.00p 217251
28/04/2017 1,930.00p 1,969.00p 1,912.00p 1,916.00p 335445
27/04/2017 1,919.00p 1,947.00p 1,915.00p 1,947.00p 191240
26/04/2017 1,906.00p 1,938.00p 1,906.00p 1,934.00p 106472
25/04/2017 1,899.00p 1,923.00p 1,899.00p 1,915.00p 122661
24/04/2017 1,911.00p 1,911.00p 1,863.40p 1,906.00p 156380
21/04/2017 1,871.00p 1,881.69p 1,869.00p 1,870.00p 110868
20/04/2017 1,877.00p 1,894.00p 1,862.00p 1,877.00p 167365
19/04/2017 1,891.00p 1,900.00p 1,867.00p 1,869.00p 272609
18/04/2017 1,939.00p 1,949.00p 1,904.00p 1,905.00p 252861
13/04/2017 1,941.00p 1,957.00p 1,924.00p 1,945.00p 155343

*Close Price adjusted for both dividends and splits