Vectura Group (VEC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vectura Group

Date Open High Low Close* Volume
18/09/2014 143.27p 148.42p 143.27p 147.06p 120531
17/09/2014 147.06p 147.33p 145.28p 146.25p 103403
16/09/2014 145.17p 146.79p 142.73p 146.25p 231562
15/09/2014 144.35p 145.71p 142.73p 145.17p 284057
12/09/2014 147.06p 147.06p 143.27p 144.08p 104146
11/09/2014 149.50p 149.50p 143.27p 144.35p 194269
10/09/2014 144.35p 148.96p 144.35p 146.25p 243754
09/09/2014 147.06p 147.06p 143.54p 144.35p 66087
08/09/2014 148.69p 148.69p 143.54p 145.17p 128399
05/09/2014 147.33p 148.42p 145.17p 145.44p 239784
04/09/2014 148.15p 150.31p 146.52p 147.87p 825203
03/09/2014 149.77p 149.77p 146.25p 146.52p 198016
02/09/2014 147.33p 150.04p 144.63p 147.87p 291896
01/09/2014 145.71p 146.52p 143.95p 146.52p 142405
29/08/2014 144.90p 145.41p 143.27p 144.08p 160535
28/08/2014 145.71p 145.71p 143.27p 144.08p 143512
27/08/2014 148.69p 148.69p 143.41p 145.71p 406352
26/08/2014 149.23p 149.23p 146.52p 146.52p 127146
22/08/2014 151.40p 151.67p 146.25p 148.42p 184869
21/08/2014 154.65p 154.65p 150.04p 151.13p 79511
20/08/2014 156.81p 157.08p 150.04p 151.67p 381757
19/08/2014 154.92p 156.81p 154.19p 156.54p 207739
18/08/2014 151.94p 155.46p 151.67p 154.92p 109782
15/08/2014 152.21p 153.83p 150.58p 152.21p 133701
14/08/2014 144.90p 152.75p 144.90p 151.67p 282232
13/08/2014 144.90p 148.42p 144.90p 148.42p 135484
12/08/2014 142.73p 148.42p 142.73p 146.25p 423167
11/08/2014 144.63p 145.98p 143.00p 143.54p 135318
08/08/2014 146.25p 147.20p 141.65p 143.81p 362558
07/08/2014 149.23p 149.23p 146.04p 146.25p 107058
06/08/2014 150.31p 151.67p 145.98p 146.79p 414662
05/08/2014 151.13p 151.13p 148.15p 150.31p 148215
04/08/2014 151.94p 152.32p 148.42p 148.69p 166923
01/08/2014 151.40p 152.48p 149.59p 152.21p 202873
31/07/2014 151.13p 153.83p 150.04p 152.75p 155970
30/07/2014 155.73p 158.17p 150.58p 152.21p 677737
29/07/2014 153.56p 155.73p 150.04p 154.92p 4245906
28/07/2014 155.46p 155.73p 151.67p 151.67p 2540934
25/07/2014 157.08p 157.08p 153.56p 154.65p 62457
24/07/2014 154.10p 158.71p 153.55p 157.08p 438938
23/07/2014 150.58p 154.10p 150.04p 153.83p 628811
22/07/2014 148.96p 151.14p 147.87p 150.58p 410758
21/07/2014 150.85p 150.85p 146.52p 149.77p 854657
18/07/2014 148.69p 149.50p 146.79p 148.42p 350079
17/07/2014 148.42p 148.96p 147.33p 148.69p 611874
16/07/2014 149.50p 150.31p 147.60p 148.15p 494602
15/07/2014 149.77p 151.13p 148.42p 148.96p 111977
14/07/2014 150.04p 150.58p 148.42p 149.50p 120726
11/07/2014 151.13p 151.94p 150.04p 150.04p 76454
10/07/2014 155.73p 156.27p 148.96p 150.31p 531571
09/07/2014 158.17p 158.17p 154.92p 156.27p 125997
08/07/2014 157.08p 160.60p 156.54p 157.90p 232322
07/07/2014 159.25p 162.50p 157.29p 161.96p 297451
04/07/2014 157.35p 160.33p 156.00p 160.06p 202416
03/07/2014 154.10p 161.15p 151.69p 160.33p 327602
02/07/2014 145.98p 154.92p 145.98p 152.75p 611424
01/07/2014 145.98p 147.33p 143.54p 146.52p 1660595
30/06/2014 141.92p 145.44p 140.02p 144.08p 1215990
27/06/2014 140.56p 140.56p 138.67p 140.02p 498782
26/06/2014 140.29p 140.83p 139.42p 139.75p 204957
25/06/2014 141.65p 141.65p 139.75p 140.29p 825276
24/06/2014 144.35p 144.35p 140.83p 141.10p 489606
23/06/2014 144.35p 144.63p 141.92p 143.00p 730121
20/06/2014 140.83p 144.35p 140.29p 143.00p 3851644
19/06/2014 143.00p 144.08p 140.29p 140.29p 119794
18/06/2014 141.37p 144.08p 141.37p 142.19p 199049
17/06/2014 143.00p 144.63p 142.19p 143.54p 152935
16/06/2014 141.65p 142.19p 140.29p 142.19p 101428
13/06/2014 142.46p 142.46p 141.10p 141.10p 374215
12/06/2014 140.83p 143.00p 140.83p 141.92p 637655
11/06/2014 142.46p 142.73p 141.10p 141.92p 3033472
10/06/2014 142.19p 142.19p 141.10p 141.92p 194886
09/06/2014 142.73p 142.73p 140.56p 141.92p 132066
06/06/2014 141.92p 142.73p 141.10p 141.10p 1491895
05/06/2014 142.19p 142.19p 140.56p 141.10p 379418
04/06/2014 141.92p 142.46p 141.06p 141.37p 315784
03/06/2014 141.92p 142.19p 140.29p 141.92p 1321121
02/06/2014 140.83p 142.19p 140.83p 141.10p 273800
30/05/2014 140.83p 143.00p 140.02p 140.02p 1193394
29/05/2014 143.54p 144.08p 141.10p 141.65p 8250020
28/05/2014 144.63p 144.63p 141.37p 141.92p 147194
27/05/2014 147.06p 148.24p 140.56p 143.54p 485866
23/05/2014 140.56p 150.58p 140.56p 147.06p 322626
22/05/2014 141.92p 142.92p 138.67p 141.92p 181476
21/05/2014 136.50p 143.00p 136.50p 141.10p 330444
20/05/2014 139.75p 139.75p 135.96p 138.13p 463482
19/05/2014 137.04p 140.22p 136.50p 137.58p 529332
16/05/2014 143.54p 143.54p 136.97p 138.40p 298351
15/05/2014 149.23p 151.40p 143.54p 144.08p 230358
14/05/2014 147.33p 154.92p 147.33p 150.31p 289784
13/05/2014 148.96p 149.50p 147.06p 148.96p 103211
12/05/2014 148.42p 148.42p 144.16p 147.87p 246442
09/05/2014 147.87p 148.69p 145.71p 146.79p 235281
08/05/2014 149.77p 151.67p 146.79p 147.87p 570486
07/05/2014 153.56p 154.10p 150.04p 150.31p 241225
06/05/2014 152.21p 156.81p 150.04p 152.75p 278836
02/05/2014 153.83p 153.83p 148.69p 151.67p 420205
01/05/2014 153.02p 154.78p 150.31p 150.85p 172305
30/04/2014 153.83p 156.88p 151.94p 152.75p 443020
29/04/2014 147.33p 156.55p 147.33p 155.19p 956834
28/04/2014 146.25p 148.42p 146.25p 147.33p 326347
25/04/2014 146.79p 147.87p 144.29p 146.79p 285841
24/04/2014 146.52p 148.15p 145.44p 147.33p 1639288
23/04/2014 141.92p 150.58p 141.92p 147.33p 1279574
22/04/2014 134.60p 144.22p 134.60p 143.54p 689483
17/04/2014 135.96p 136.77p 133.25p 135.69p 472283
16/04/2014 128.10p 135.69p 128.10p 135.42p 3902818
15/04/2014 135.42p 137.31p 127.56p 127.56p 2003504
14/04/2014 139.75p 140.83p 125.19p 135.96p 4129316
11/04/2014 153.02p 155.19p 139.09p 140.83p 2393823
10/04/2014 159.25p 161.80p 155.05p 155.19p 201902
09/04/2014 164.40p 164.40p 153.83p 159.25p 649024
08/04/2014 165.75p 167.44p 160.60p 162.50p 320393
07/04/2014 166.83p 171.98p 164.94p 165.21p 411610
04/04/2014 166.29p 169.00p 165.48p 167.10p 205574
03/04/2014 164.94p 167.37p 163.04p 166.83p 1127430
02/04/2014 161.96p 164.13p 159.79p 164.13p 267888
01/04/2014 166.29p 167.92p 160.87p 162.23p 264010
31/03/2014 162.77p 166.22p 162.77p 166.02p 460265
28/03/2014 163.85p 167.10p 163.58p 166.02p 1565455
27/03/2014 166.83p 166.83p 163.58p 165.48p 138030
26/03/2014 165.21p 165.21p 163.49p 165.21p 483450
25/03/2014 162.77p 164.95p 162.77p 164.67p 529477
24/03/2014 162.50p 164.67p 162.50p 163.58p 469800
21/03/2014 163.31p 164.67p 162.36p 163.31p 317542
20/03/2014 162.50p 164.67p 157.99p 163.85p 253686
19/03/2014 158.71p 161.69p 158.71p 160.33p 370002
18/03/2014 161.15p 162.11p 156.00p 158.71p 859358
17/03/2014 166.56p 167.92p 160.60p 161.96p 568760
14/03/2014 170.08p 170.35p 164.67p 164.67p 1737787
13/03/2014 168.19p 172.93p 168.19p 170.35p 2055666
12/03/2014 173.33p 173.33p 169.81p 169.81p 115260
11/03/2014 173.60p 175.50p 169.14p 171.44p 228268
10/03/2014 173.60p 174.96p 173.33p 174.42p 168471
07/03/2014 174.42p 175.09p 174.15p 174.42p 174599
06/03/2014 174.69p 174.96p 174.42p 174.96p 139146
05/03/2014 174.96p 176.85p 173.87p 174.96p 90094
04/03/2014 173.33p 177.13p 173.33p 176.04p 1118485
03/03/2014 173.33p 175.50p 172.55p 173.60p 296462
28/02/2014 174.42p 176.04p 173.87p 175.50p 306542
27/02/2014 173.60p 176.57p 173.60p 174.96p 157386
26/02/2014 175.50p 176.58p 173.46p 176.58p 78370
25/02/2014 174.69p 176.58p 173.33p 174.96p 887385
24/02/2014 180.10p 180.10p 175.23p 176.58p 341466
21/02/2014 183.63p 184.83p 177.67p 178.75p 574783
20/02/2014 184.44p 184.44p 180.92p 184.17p 404857
19/02/2014 181.46p 185.79p 181.19p 184.17p 7358977
18/02/2014 176.58p 181.46p 176.10p 181.46p 667184
17/02/2014 170.08p 176.58p 169.27p 176.58p 809753
14/02/2014 166.83p 170.63p 166.29p 169.54p 726231
13/02/2014 169.00p 169.00p 166.02p 166.83p 264704
12/02/2014 169.81p 169.81p 166.02p 168.46p 151956
11/02/2014 168.73p 169.00p 166.56p 168.19p 193698
10/02/2014 166.83p 167.16p 166.29p 166.83p 168807
07/02/2014 167.92p 169.00p 166.56p 166.56p 645232
06/02/2014 166.56p 171.17p 166.56p 168.19p 327144
05/02/2014 170.63p 170.63p 166.29p 166.56p 327198
04/02/2014 171.17p 172.25p 168.04p 170.08p 859626
03/02/2014 171.44p 174.09p 170.90p 171.17p 509322
31/01/2014 178.21p 178.75p 171.17p 173.60p 280988
30/01/2014 174.42p 178.48p 172.16p 177.40p 259963
29/01/2014 171.98p 174.42p 169.00p 173.60p 539428
28/01/2014 164.67p 170.69p 164.67p 169.00p 600105
27/01/2014 168.19p 169.54p 164.67p 165.75p 724574
24/01/2014 171.98p 174.45p 168.19p 169.00p 646374
23/01/2014 173.33p 175.79p 172.79p 173.33p 990685
22/01/2014 176.31p 176.31p 171.44p 173.33p 598014
21/01/2014 171.44p 174.42p 171.44p 173.87p 1445856
20/01/2014 172.25p 173.33p 170.08p 172.25p 536674
17/01/2014 171.17p 172.14p 170.08p 170.63p 450345
16/01/2014 171.17p 172.25p 169.54p 171.71p 643893
15/01/2014 170.90p 171.17p 168.03p 171.17p 173753
14/01/2014 169.54p 171.98p 165.01p 169.00p 868158
13/01/2014 162.50p 171.36p 160.33p 166.56p 1390969
10/01/2014 159.25p 162.23p 158.94p 161.42p 707526
09/01/2014 156.00p 160.33p 155.47p 159.25p 1189974
08/01/2014 156.00p 156.00p 155.08p 156.00p 665985
07/01/2014 152.75p 155.73p 150.58p 155.73p 534037
06/01/2014 154.92p 154.92p 151.94p 152.75p 377178
03/01/2014 155.19p 155.19p 151.13p 154.37p 1052629
02/01/2014 151.67p 154.92p 151.67p 154.65p 1287447
31/12/2013 151.67p 152.89p 151.67p 151.67p 50566
30/12/2013 152.75p 153.83p 151.87p 152.21p 137595
27/12/2013 152.21p 153.02p 150.58p 152.21p 71694
24/12/2013 149.50p 151.67p 149.50p 150.85p 368692
23/12/2013 150.58p 150.58p 148.69p 149.50p 914819
20/12/2013 152.75p 153.56p 150.04p 150.85p 1326648
19/12/2013 149.50p 155.69p 148.69p 152.75p 2906139
18/12/2013 130.81p 149.70p 128.75p 148.69p 2144692
17/12/2013 132.44p 133.39p 130.81p 131.08p 402354
16/12/2013 131.90p 133.62p 130.00p 132.44p 111699
13/12/2013 131.90p 134.06p 129.73p 132.17p 668695
12/12/2013 130.00p 130.68p 129.19p 129.46p 446100
11/12/2013 130.00p 130.54p 128.47p 129.73p 392767
10/12/2013 127.56p 129.46p 127.02p 129.46p 482796
09/12/2013 127.29p 128.37p 126.21p 127.29p 335379
06/12/2013 123.50p 127.83p 123.50p 127.83p 533337
05/12/2013 123.77p 124.64p 123.50p 123.50p 59873
04/12/2013 124.58p 125.11p 123.50p 124.04p 219048
03/12/2013 123.50p 125.67p 123.40p 125.13p 442996

*Close Price adjusted for both dividends and splits