Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/08/2019 1,942.00p 2,046.00p 1,942.00p 2,038.00p 207239
28/08/2019 1,975.00p 1,978.16p 1,924.00p 1,951.00p 452144
27/08/2019 1,931.00p 2,010.00p 1,931.00p 1,973.00p 375626
23/08/2019 2,026.00p 2,034.00p 1,942.90p 1,955.00p 213896
22/08/2019 2,026.00p 2,028.00p 1,985.00p 2,008.00p 223865
21/08/2019 1,930.00p 2,008.00p 1,930.00p 1,998.00p 255373
20/08/2019 1,908.00p 1,939.20p 1,896.00p 1,896.00p 192258
19/08/2019 1,889.00p 1,914.00p 1,844.00p 1,900.00p 219969
16/08/2019 1,879.00p 1,888.00p 1,846.00p 1,873.00p 136144
15/08/2019 1,860.00p 1,861.00p 1,813.68p 1,845.00p 212867
14/08/2019 1,903.00p 1,903.00p 1,843.00p 1,853.00p 162779
13/08/2019 1,887.00p 1,901.00p 1,828.00p 1,892.00p 218964
12/08/2019 1,940.00p 1,954.00p 1,875.18p 1,876.00p 138267
09/08/2019 1,963.00p 1,963.00p 1,915.00p 1,920.00p 131028
08/08/2019 1,922.00p 1,963.00p 1,898.00p 1,963.00p 148297
07/08/2019 1,881.00p 1,921.00p 1,878.00p 1,891.00p 208571
06/08/2019 1,902.00p 1,918.00p 1,868.00p 1,868.00p 305856
05/08/2019 1,950.00p 1,966.00p 1,877.00p 1,899.00p 189567
02/08/2019 2,040.00p 2,040.00p 1,957.00p 1,962.00p 189029
01/08/2019 2,028.00p 2,066.00p 2,028.00p 2,046.00p 239110
31/07/2019 1,997.00p 2,058.00p 1,997.00p 2,040.00p 225390
30/07/2019 2,022.00p 2,058.00p 2,006.00p 2,012.00p 208313
29/07/2019 1,995.00p 2,048.00p 1,981.00p 2,026.00p 222465
26/07/2019 2,016.00p 2,026.00p 2,002.00p 2,006.00p 132325
25/07/2019 2,036.00p 2,056.00p 1,961.00p 2,032.00p 416823
24/07/2019 2,040.00p 2,080.00p 2,006.00p 2,066.00p 348685
23/07/2019 1,965.00p 2,034.00p 1,946.00p 2,016.00p 535865
22/07/2019 1,950.00p 1,974.61p 1,937.00p 1,949.00p 440139
19/07/2019 1,963.00p 1,981.36p 1,943.00p 1,948.00p 310273
18/07/2019 1,998.00p 1,998.00p 1,937.00p 1,944.00p 182551
17/07/2019 2,018.00p 2,038.00p 1,986.00p 1,986.00p 284840
16/07/2019 2,002.00p 2,044.00p 2,002.00p 2,044.00p 725897
15/07/2019 2,010.00p 2,040.00p 2,000.00p 2,012.00p 196290
12/07/2019 1,974.00p 2,034.00p 1,974.00p 2,022.00p 227854
11/07/2019 1,970.00p 2,012.00p 1,966.00p 1,988.00p 286749
10/07/2019 1,998.00p 2,042.00p 1,977.00p 2,000.00p 384658
09/07/2019 1,999.00p 2,020.00p 1,971.00p 2,006.00p 444675
08/07/2019 1,979.00p 2,036.00p 1,972.00p 2,022.00p 417872
05/07/2019 2,108.00p 2,110.00p 1,976.00p 1,995.00p 405072
04/07/2019 2,118.00p 2,176.00p 2,118.00p 2,166.00p 171076
03/07/2019 2,096.00p 2,148.00p 2,088.00p 2,130.00p 207969
02/07/2019 2,146.00p 2,160.00p 2,090.20p 2,102.00p 281447
01/07/2019 2,198.00p 2,210.98p 2,142.00p 2,152.00p 319026
28/06/2019 2,186.00p 2,186.00p 2,154.00p 2,164.00p 367675
27/06/2019 2,166.00p 2,182.00p 2,146.00p 2,176.00p 317029
26/06/2019 2,184.00p 2,186.00p 2,160.00p 2,174.00p 260181
25/06/2019 2,180.00p 2,196.00p 2,142.42p 2,178.00p 219764
24/06/2019 2,208.00p 2,208.98p 2,172.00p 2,184.00p 293407
21/06/2019 2,204.00p 2,214.00p 2,188.00p 2,204.00p 548513
20/06/2019 2,158.00p 2,206.00p 2,156.00p 2,198.00p 206106
19/06/2019 2,140.00p 2,144.40p 2,112.00p 2,142.00p 237507
18/06/2019 2,110.00p 2,142.00p 2,080.00p 2,130.00p 368735
17/06/2019 2,110.00p 2,114.00p 2,094.00p 2,102.00p 200284
14/06/2019 2,086.00p 2,104.00p 2,086.00p 2,100.00p 204279
13/06/2019 2,082.00p 2,104.00p 2,074.00p 2,102.00p 194956
12/06/2019 2,092.00p 2,108.40p 2,086.00p 2,098.00p 254026
11/06/2019 2,060.00p 2,122.00p 2,048.00p 2,114.00p 358997
10/06/2019 2,058.00p 2,074.00p 2,048.64p 2,072.00p 123735
07/06/2019 2,050.00p 2,066.00p 2,042.00p 2,054.00p 193656
06/06/2019 2,030.00p 2,068.00p 2,022.00p 2,044.00p 242655
05/06/2019 2,062.00p 2,064.68p 2,040.00p 2,046.00p 388455
04/06/2019 1,995.00p 2,058.00p 1,981.00p 2,052.00p 474967
03/06/2019 1,975.00p 2,008.00p 1,965.00p 2,006.00p 288759
31/05/2019 2,000.00p 2,000.00p 1,950.00p 1,987.00p 270706
30/05/2019 1,954.00p 1,996.00p 1,954.00p 1,983.00p 191087
29/05/2019 1,990.00p 2,012.00p 1,943.00p 1,950.00p 513526
28/05/2019 2,016.00p 2,034.00p 2,000.00p 2,020.00p 275917
24/05/2019 2,012.00p 2,036.00p 1,993.00p 2,010.00p 315700
23/05/2019 2,020.00p 2,026.00p 1,973.00p 1,984.00p 283135
22/05/2019 2,038.00p 2,050.00p 2,014.00p 2,020.00p 201616
21/05/2019 2,036.00p 2,050.00p 2,017.21p 2,036.00p 354128
20/05/2019 2,094.00p 2,094.00p 2,008.00p 2,010.00p 360456
17/05/2019 2,064.00p 2,086.00p 2,045.52p 2,066.00p 321326
16/05/2019 2,068.00p 2,076.00p 2,044.00p 2,064.00p 319420
15/05/2019 2,038.00p 2,085.24p 2,014.55p 2,066.00p 495029
14/05/2019 2,070.00p 2,100.00p 2,042.00p 2,052.00p 358575
13/05/2019 2,156.00p 2,206.00p 2,060.00p 2,060.00p 657697
10/05/2019 2,246.00p 2,270.00p 2,210.00p 2,220.00p 531528
09/05/2019 2,268.00p 2,268.00p 2,210.00p 2,210.00p 303393
08/05/2019 2,268.00p 2,305.36p 2,224.00p 2,254.00p 472015
07/05/2019 2,446.00p 2,446.00p 2,282.00p 2,300.00p 396257
03/05/2019 2,418.00p 2,454.00p 2,412.00p 2,450.00p 153337
02/05/2019 2,418.00p 2,434.00p 2,410.00p 2,412.00p 268578
01/05/2019 2,444.00p 2,476.00p 2,430.00p 2,430.00p 102767
30/04/2019 2,454.00p 2,474.00p 2,432.00p 2,432.00p 152733
29/04/2019 2,438.00p 2,481.19p 2,438.00p 2,470.00p 230975
26/04/2019 2,446.00p 2,454.00p 2,426.00p 2,454.00p 200461
25/04/2019 2,502.00p 2,504.40p 2,434.00p 2,454.00p 146428
24/04/2019 2,500.00p 2,516.00p 2,489.00p 2,502.00p 183652
23/04/2019 2,502.00p 2,520.00p 2,486.00p 2,500.00p 206191
18/04/2019 2,544.00p 2,544.00p 2,482.00p 2,500.00p 167956
17/04/2019 2,458.00p 2,551.39p 2,436.59p 2,522.00p 261486
16/04/2019 2,468.00p 2,486.00p 2,458.00p 2,476.00p 233187
15/04/2019 2,426.00p 2,480.00p 2,408.00p 2,472.00p 278789
12/04/2019 2,378.00p 2,414.00p 2,358.00p 2,406.00p 240822
11/04/2019 2,352.00p 2,378.00p 2,332.00p 2,372.00p 121982
10/04/2019 2,326.00p 2,358.00p 2,314.00p 2,340.00p 397089
09/04/2019 2,326.00p 2,342.00p 2,308.00p 2,340.00p 212818
08/04/2019 2,336.00p 2,342.00p 2,300.00p 2,342.00p 288213
05/04/2019 2,274.00p 2,344.00p 2,262.00p 2,326.00p 222874
04/04/2019 2,266.00p 2,274.00p 2,252.00p 2,270.00p 464727
03/04/2019 2,252.00p 2,284.00p 2,226.00p 2,284.00p 234420
02/04/2019 2,214.00p 2,248.00p 2,190.00p 2,226.00p 211890
01/04/2019 2,156.00p 2,220.00p 2,156.00p 2,194.00p 333365
29/03/2019 2,164.00p 2,178.00p 2,082.00p 2,156.00p 431056
28/03/2019 2,180.00p 2,201.20p 2,166.00p 2,178.00p 241995
27/03/2019 2,180.00p 2,196.00p 2,160.00p 2,174.00p 180672
26/03/2019 2,158.00p 2,196.00p 2,144.00p 2,174.00p 162066
25/03/2019 2,194.00p 2,216.00p 2,162.00p 2,164.00p 154194
22/03/2019 2,276.00p 2,286.00p 2,200.00p 2,208.00p 176188
21/03/2019 2,280.00p 2,292.00p 2,260.00p 2,286.00p 151837
20/03/2019 2,282.00p 2,294.00p 2,250.00p 2,278.00p 207102
19/03/2019 2,266.00p 2,306.00p 2,255.60p 2,288.00p 213614
18/03/2019 2,292.00p 2,306.00p 2,269.60p 2,276.00p 165319
15/03/2019 2,294.00p 2,308.00p 2,286.00p 2,296.00p 225599
14/03/2019 2,276.00p 2,314.00p 2,270.00p 2,276.00p 250661
13/03/2019 2,274.00p 2,300.00p 2,270.00p 2,286.00p 232585
12/03/2019 2,300.00p 2,322.00p 2,284.00p 2,284.00p 143182
11/03/2019 2,266.00p 2,312.00p 2,266.00p 2,302.00p 211537
08/03/2019 2,272.00p 2,284.00p 2,254.00p 2,274.00p 148537
07/03/2019 2,332.00p 2,344.00p 2,286.00p 2,288.00p 220553
06/03/2019 2,358.00p 2,375.17p 2,334.00p 2,350.00p 177864
05/03/2019 2,328.00p 2,384.00p 2,314.00p 2,374.00p 288759
04/03/2019 2,324.00p 2,336.00p 2,244.00p 2,328.00p 467954
01/03/2019 2,362.00p 2,398.00p 2,358.00p 2,392.00p 210125
28/02/2019 2,344.00p 2,390.00p 2,330.00p 2,346.00p 215388
27/02/2019 2,396.00p 2,404.00p 2,342.00p 2,364.00p 158547
26/02/2019 2,408.00p 2,432.00p 2,392.00p 2,406.00p 147081
25/02/2019 2,408.00p 2,416.00p 2,388.00p 2,414.00p 122361
22/02/2019 2,406.00p 2,428.00p 2,388.00p 2,408.00p 148283
21/02/2019 2,440.00p 2,440.00p 2,376.00p 2,398.00p 216896
20/02/2019 2,418.00p 2,438.79p 2,398.00p 2,434.00p 141120
19/02/2019 2,418.00p 2,420.00p 2,384.00p 2,416.00p 249979
18/02/2019 2,404.00p 2,428.00p 2,396.00p 2,414.00p 154367
15/02/2019 2,374.00p 2,416.00p 2,338.00p 2,414.00p 249823
14/02/2019 2,334.00p 2,388.00p 2,327.38p 2,360.00p 168480
13/02/2019 2,364.00p 2,396.00p 2,342.00p 2,342.00p 490799
12/02/2019 2,350.00p 2,364.00p 2,311.19p 2,350.00p 191793
11/02/2019 2,344.00p 2,344.00p 2,282.00p 2,324.00p 231666
08/02/2019 2,322.00p 2,358.00p 2,302.00p 2,306.00p 522412
07/02/2019 2,374.00p 2,382.00p 2,330.00p 2,330.00p 312867
06/02/2019 2,164.00p 2,410.00p 2,164.00p 2,386.00p 664950
05/02/2019 2,308.00p 2,360.00p 2,288.00p 2,346.00p 309331
04/02/2019 2,278.00p 2,306.00p 2,272.00p 2,286.00p 172110
01/02/2019 2,298.00p 2,304.00p 2,256.00p 2,286.00p 277997
31/01/2019 2,348.00p 2,354.00p 2,260.00p 2,286.00p 377772
30/01/2019 2,338.00p 2,430.00p 2,338.00p 2,408.00p 316553
29/01/2019 2,330.00p 2,364.76p 2,305.39p 2,336.00p 292967
28/01/2019 2,330.00p 2,354.26p 2,322.00p 2,330.00p 210183
25/01/2019 2,338.00p 2,356.00p 2,322.00p 2,356.00p 142782
24/01/2019 2,360.00p 2,370.00p 2,312.00p 2,322.00p 213931
23/01/2019 2,360.00p 2,414.00p 2,340.00p 2,340.00p 195871
22/01/2019 2,416.00p 2,454.00p 2,372.00p 2,380.00p 179369
21/01/2019 2,430.00p 2,454.00p 2,396.00p 2,418.00p 180290
18/01/2019 2,386.00p 2,430.00p 2,386.00p 2,430.00p 247747
17/01/2019 2,332.00p 2,376.00p 2,323.00p 2,376.00p 183905
16/01/2019 2,346.00p 2,360.00p 2,318.32p 2,348.00p 263844
15/01/2019 2,340.00p 2,380.00p 2,324.00p 2,346.00p 355254
14/01/2019 2,376.00p 2,403.08p 2,304.00p 2,330.00p 265733
11/01/2019 2,412.00p 2,412.00p 2,372.00p 2,382.00p 219258
10/01/2019 2,404.00p 2,412.00p 2,351.20p 2,398.00p 268744
09/01/2019 2,416.00p 2,418.00p 2,366.00p 2,414.00p 351824
08/01/2019 2,332.00p 2,416.00p 2,332.00p 2,400.00p 326610
07/01/2019 2,324.00p 2,358.00p 2,296.00p 2,350.00p 176908
04/01/2019 2,210.00p 2,304.00p 2,190.00p 2,284.00p 154959
03/01/2019 2,248.00p 2,248.00p 2,168.00p 2,172.00p 303240
02/01/2019 2,270.00p 2,290.00p 2,214.00p 2,230.00p 185072
31/12/2018 2,252.00p 2,288.00p 2,233.84p 2,288.00p 66741
28/12/2018 2,252.00p 2,264.00p 2,232.00p 2,252.00p 133303
27/12/2018 2,280.00p 2,322.00p 2,208.00p 2,222.00p 192407
24/12/2018 2,234.00p 2,280.00p 2,212.00p 2,262.00p 107887
21/12/2018 2,268.00p 2,304.00p 2,230.00p 2,272.00p 446164
20/12/2018 2,236.00p 2,284.00p 2,198.00p 2,254.00p 389242
19/12/2018 2,218.00p 2,294.00p 2,208.00p 2,278.00p 289530
18/12/2018 2,152.00p 2,250.00p 2,152.00p 2,234.00p 283265
17/12/2018 2,226.00p 2,228.00p 2,136.00p 2,172.00p 308154
14/12/2018 2,276.00p 2,276.00p 2,206.00p 2,210.00p 239908
13/12/2018 2,308.00p 2,326.00p 2,288.00p 2,300.00p 192900
12/12/2018 2,248.00p 2,318.00p 2,244.00p 2,298.00p 236932
11/12/2018 2,278.00p 2,306.00p 2,246.00p 2,260.00p 272342
10/12/2018 2,284.00p 2,332.00p 2,266.00p 2,266.00p 238771
07/12/2018 2,348.00p 2,364.00p 2,310.00p 2,310.00p 307019
06/12/2018 2,308.00p 2,324.00p 2,254.00p 2,294.00p 370946
05/12/2018 2,316.00p 2,346.32p 2,292.00p 2,304.00p 397746
04/12/2018 2,462.00p 2,572.00p 2,304.00p 2,360.00p 557634
03/12/2018 2,488.00p 2,524.00p 2,453.94p 2,514.00p 309372
30/11/2018 2,404.00p 2,457.00p 2,396.00p 2,450.00p 307379
29/11/2018 2,392.00p 2,462.00p 2,382.00p 2,422.00p 266186
28/11/2018 2,518.00p 2,538.00p 2,386.00p 2,388.00p 452990
27/11/2018 2,656.00p 2,670.00p 2,522.00p 2,534.00p 400847
26/11/2018 2,682.00p 2,694.00p 2,642.00p 2,676.00p 219216
23/11/2018 2,580.00p 2,676.00p 2,580.00p 2,662.00p 129171
22/11/2018 2,626.00p 2,652.00p 2,592.00p 2,626.00p 204390
21/11/2018 2,604.00p 2,648.00p 2,574.00p 2,640.00p 237621
20/11/2018 2,634.00p 2,678.00p 2,538.00p 2,580.00p 317618
19/11/2018 2,684.00p 2,718.00p 2,640.00p 2,658.00p 192161
16/11/2018 2,682.00p 2,720.00p 2,654.00p 2,680.00p 154177
15/11/2018 2,698.00p 2,716.00p 2,640.00p 2,670.00p 169015
14/11/2018 2,630.00p 2,688.00p 2,619.32p 2,668.00p 293593
13/11/2018 2,656.00p 2,706.00p 2,656.00p 2,668.00p 245719

*Close Price adjusted for both dividends and splits