Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/12/2013 124.58p 124.85p 123.50p 123.50p 398902
29/11/2013 119.17p 125.67p 118.90p 124.58p 715501
28/11/2013 116.73p 119.17p 115.65p 119.17p 558723
27/11/2013 113.48p 117.00p 112.40p 116.46p 997651
26/11/2013 114.02p 114.83p 111.58p 112.40p 154727
25/11/2013 113.75p 115.10p 112.94p 114.56p 199974
22/11/2013 112.12p 113.75p 110.64p 113.75p 2213116
21/11/2013 112.12p 112.12p 108.85p 110.77p 183625
20/11/2013 113.21p 113.81p 109.42p 110.50p 236334
19/11/2013 117.00p 118.90p 111.85p 112.67p 789787
18/11/2013 118.08p 119.17p 115.97p 118.90p 118014
15/11/2013 118.62p 118.62p 116.73p 118.08p 43864
14/11/2013 117.00p 118.08p 116.39p 118.08p 271185
13/11/2013 118.08p 118.08p 116.46p 116.46p 73745
12/11/2013 117.27p 118.35p 117.22p 117.54p 104463
11/11/2013 118.08p 118.35p 115.92p 118.35p 112603
08/11/2013 115.38p 118.08p 113.06p 117.81p 591662
07/11/2013 116.19p 116.59p 114.56p 115.92p 376339
06/11/2013 114.02p 116.46p 114.02p 115.65p 121979
05/11/2013 117.27p 117.76p 112.93p 114.02p 474556
04/11/2013 118.62p 119.17p 117.00p 117.00p 202609
01/11/2013 119.71p 119.71p 118.49p 118.62p 134689
31/10/2013 120.25p 120.25p 118.35p 119.17p 405346
30/10/2013 121.33p 121.66p 119.44p 120.25p 546488
29/10/2013 122.42p 122.74p 121.06p 121.06p 139710
28/10/2013 120.25p 122.42p 120.25p 122.42p 75112
25/10/2013 123.77p 124.04p 120.25p 122.42p 138512
24/10/2013 123.23p 124.58p 122.47p 124.04p 68022
23/10/2013 124.04p 124.70p 124.04p 124.58p 69500
22/10/2013 124.58p 124.58p 123.77p 124.58p 62942
21/10/2013 124.31p 124.58p 123.77p 124.31p 121873
18/10/2013 123.50p 124.04p 122.25p 124.04p 293634
17/10/2013 121.33p 122.42p 119.17p 122.42p 273607
16/10/2013 121.88p 121.88p 118.90p 121.33p 177109
15/10/2013 119.71p 121.06p 119.17p 120.25p 138439
14/10/2013 122.42p 122.47p 119.17p 119.17p 90153
11/10/2013 119.44p 120.79p 119.17p 119.71p 103119
10/10/2013 119.44p 119.78p 118.62p 119.44p 209940
09/10/2013 118.35p 120.14p 117.61p 119.17p 317941
08/10/2013 119.17p 119.98p 117.00p 119.98p 801661
07/10/2013 119.17p 119.44p 115.92p 117.00p 568530
04/10/2013 119.17p 121.33p 118.56p 119.17p 1411878
03/10/2013 120.25p 120.25p 119.35p 119.44p 105234
02/10/2013 121.60p 121.93p 119.17p 119.71p 194983
01/10/2013 120.52p 121.60p 119.89p 121.60p 219300
30/09/2013 119.71p 120.52p 117.54p 120.52p 517547
27/09/2013 121.06p 121.88p 119.44p 120.25p 142685
26/09/2013 119.71p 121.60p 119.18p 120.25p 108201
25/09/2013 121.06p 121.06p 119.17p 119.44p 456336
24/09/2013 121.88p 123.26p 120.25p 121.06p 343835
23/09/2013 126.21p 126.21p 119.17p 121.33p 760779
20/09/2013 130.00p 130.82p 121.88p 121.88p 467574
19/09/2013 127.29p 129.79p 126.21p 126.75p 1084488
18/09/2013 124.58p 126.75p 123.50p 126.75p 817699
17/09/2013 123.77p 124.58p 123.23p 124.58p 685613
16/09/2013 122.15p 124.04p 121.60p 124.04p 901155
13/09/2013 120.79p 122.96p 119.44p 122.15p 1139219
12/09/2013 120.25p 121.33p 118.62p 120.25p 1629457
11/09/2013 122.96p 122.96p 118.35p 121.33p 517515
10/09/2013 120.79p 121.88p 117.54p 121.33p 1194300
09/09/2013 119.98p 120.54p 117.54p 117.54p 364745
06/09/2013 120.79p 120.79p 117.27p 119.17p 1178799
05/09/2013 119.17p 120.25p 117.93p 120.25p 1297545
04/09/2013 113.75p 117.00p 112.40p 117.00p 742550
03/09/2013 109.96p 112.40p 109.96p 112.40p 338184
02/09/2013 108.33p 111.58p 107.79p 110.50p 719129
30/08/2013 108.88p 109.78p 107.25p 107.79p 323468
29/08/2013 106.71p 108.88p 106.44p 107.79p 410327
28/08/2013 106.44p 107.79p 105.27p 106.71p 1019859
27/08/2013 106.98p 109.24p 105.08p 106.17p 1022001
23/08/2013 106.71p 109.82p 105.05p 106.98p 253346
22/08/2013 107.25p 109.35p 105.08p 106.71p 2462046
21/08/2013 102.10p 111.31p 102.10p 111.31p 1952981
20/08/2013 104.27p 106.71p 102.65p 102.92p 742177
19/08/2013 104.81p 105.90p 103.19p 105.08p 557236
16/08/2013 106.17p 106.17p 102.92p 104.54p 802935
15/08/2013 109.15p 109.96p 106.17p 106.17p 317893
14/08/2013 105.08p 110.50p 105.08p 109.42p 1683870
13/08/2013 102.92p 106.17p 101.83p 106.17p 2602587
12/08/2013 104.00p 104.00p 100.48p 101.83p 94254
09/08/2013 102.92p 104.00p 102.46p 103.73p 282300
08/08/2013 102.92p 103.46p 100.45p 103.46p 215895
07/08/2013 102.65p 103.73p 101.56p 101.56p 105978
06/08/2013 101.02p 104.00p 100.48p 102.92p 1009320
05/08/2013 101.83p 104.00p 100.26p 104.00p 131389
02/08/2013 103.19p 103.46p 100.48p 102.65p 223805
01/08/2013 102.92p 102.92p 100.35p 101.02p 370009
31/07/2013 102.92p 103.46p 101.83p 101.83p 616030
30/07/2013 103.19p 103.46p 100.02p 103.46p 2500750
29/07/2013 100.48p 103.46p 98.04p 103.46p 717402
26/07/2013 91.54p 100.48p 89.92p 99.67p 1515726
25/07/2013 91.54p 92.08p 91.00p 91.00p 28950
24/07/2013 93.17p 93.17p 91.54p 92.08p 616830
23/07/2013 89.92p 92.08p 88.70p 91.54p 1097362
22/07/2013 88.83p 89.92p 86.94p 89.38p 120621
19/07/2013 89.38p 89.92p 86.67p 89.92p 145894
18/07/2013 88.02p 89.65p 87.71p 89.65p 74111
17/07/2013 87.75p 88.56p 87.75p 88.56p 88772
16/07/2013 86.13p 88.02p 85.58p 88.02p 1335009
15/07/2013 82.87p 86.67p 82.87p 86.13p 253853
12/07/2013 85.58p 85.58p 82.60p 85.58p 182205
11/07/2013 86.13p 86.13p 84.50p 85.58p 225969
10/07/2013 84.77p 85.58p 84.77p 85.04p 64858
09/07/2013 83.96p 86.13p 82.33p 85.58p 1313810
08/07/2013 85.04p 85.04p 83.82p 83.96p 77308
05/07/2013 84.50p 85.11p 83.59p 83.96p 347303
04/07/2013 85.04p 85.26p 83.42p 83.42p 458063
03/07/2013 85.85p 86.13p 84.50p 84.50p 880992
02/07/2013 86.13p 87.48p 85.15p 85.85p 166061
01/07/2013 87.75p 87.75p 85.85p 85.85p 76365
28/06/2013 86.67p 88.27p 85.58p 87.75p 209171
27/06/2013 87.75p 88.55p 85.58p 85.58p 502597
26/06/2013 89.38p 89.38p 86.67p 87.75p 612481
25/06/2013 89.38p 89.65p 87.75p 88.83p 107365
24/06/2013 88.02p 89.38p 87.21p 89.38p 133630
21/06/2013 89.92p 89.92p 87.75p 87.75p 113884
20/06/2013 87.75p 88.83p 87.21p 88.29p 251416
19/06/2013 87.48p 89.92p 87.48p 87.75p 822436
18/06/2013 87.75p 88.29p 87.75p 87.75p 68253
17/06/2013 87.21p 89.21p 87.21p 88.83p 167908
14/06/2013 88.83p 89.92p 87.75p 88.56p 85103
13/06/2013 88.83p 88.83p 87.21p 87.75p 43614
12/06/2013 87.21p 88.64p 87.21p 87.75p 93905
11/06/2013 89.38p 89.38p 87.75p 88.29p 493112
10/06/2013 87.21p 89.59p 87.21p 88.29p 64125
07/06/2013 88.29p 88.29p 86.40p 87.21p 363944
06/06/2013 89.38p 90.46p 87.75p 87.75p 98285
05/06/2013 92.08p 92.08p 89.38p 89.38p 231207
04/06/2013 91.27p 92.63p 90.73p 90.73p 173015
03/06/2013 95.33p 95.33p 91.54p 92.08p 335299
31/05/2013 93.71p 94.91p 93.17p 94.25p 359466
30/05/2013 93.98p 94.52p 93.17p 93.98p 113707
29/05/2013 94.79p 96.01p 94.25p 94.25p 146260
28/05/2013 96.42p 96.42p 93.98p 95.06p 437900
24/05/2013 95.33p 96.96p 93.84p 95.33p 120465
23/05/2013 97.50p 97.50p 93.94p 94.25p 246058
22/05/2013 97.50p 97.62p 94.89p 96.42p 393182
21/05/2013 97.23p 98.29p 94.93p 96.42p 565094
20/05/2013 97.50p 98.86p 97.23p 97.50p 287423
17/05/2013 102.37p 103.25p 97.50p 97.50p 591880
16/05/2013 99.13p 102.37p 99.13p 101.29p 91433
15/05/2013 99.13p 100.75p 98.58p 100.75p 113488
14/05/2013 102.92p 102.92p 98.58p 100.75p 423955
13/05/2013 101.29p 105.00p 99.67p 101.83p 2783172
10/05/2013 101.02p 101.02p 98.31p 100.21p 45262
09/05/2013 100.48p 101.29p 98.85p 100.21p 441725
08/05/2013 98.58p 100.48p 98.18p 100.21p 95345
07/05/2013 98.58p 98.85p 96.42p 97.50p 114246
03/05/2013 97.50p 100.75p 97.42p 97.50p 246103
02/05/2013 96.96p 98.04p 95.88p 97.77p 189853
01/05/2013 97.50p 97.50p 95.33p 97.23p 29613
30/04/2013 97.23p 97.23p 95.33p 95.33p 96037
29/04/2013 94.79p 96.96p 94.52p 96.42p 91617
26/04/2013 95.06p 96.28p 94.52p 94.52p 78641
25/04/2013 95.60p 97.20p 94.79p 94.79p 101359
24/04/2013 97.50p 99.60p 92.08p 96.42p 10077163
23/04/2013 96.15p 98.58p 94.79p 97.50p 424159
22/04/2013 96.42p 96.42p 93.17p 94.79p 106665
19/04/2013 93.71p 95.33p 92.08p 95.33p 1037609
18/04/2013 95.60p 95.60p 92.08p 92.08p 289545
17/04/2013 94.25p 96.42p 93.34p 96.42p 82614
16/04/2013 92.63p 94.25p 92.63p 94.25p 346139
15/04/2013 93.17p 93.98p 92.60p 93.44p 57152
12/04/2013 89.38p 94.25p 89.38p 92.90p 133619
11/04/2013 84.50p 91.99p 84.50p 90.46p 316216
10/04/2013 88.83p 90.28p 84.50p 85.58p 482272
09/04/2013 94.52p 94.52p 88.56p 88.56p 290898
08/04/2013 93.17p 95.05p 92.63p 92.63p 251777
05/04/2013 95.33p 96.42p 93.56p 94.79p 243449
04/04/2013 95.60p 97.12p 94.85p 96.42p 188671
03/04/2013 97.77p 99.13p 95.39p 96.69p 211007
02/04/2013 100.48p 100.48p 97.50p 97.50p 333289
28/03/2013 98.31p 99.17p 98.03p 98.31p 477371
27/03/2013 99.67p 100.47p 98.75p 99.40p 70794
26/03/2013 98.31p 100.75p 98.31p 100.75p 257585
25/03/2013 98.85p 101.08p 98.75p 99.13p 229734
22/03/2013 98.85p 100.48p 98.85p 99.94p 283085
21/03/2013 100.21p 100.21p 98.81p 99.67p 41866
20/03/2013 99.67p 99.94p 98.74p 99.67p 180430
19/03/2013 98.04p 99.84p 98.04p 99.67p 298155
18/03/2013 97.50p 99.67p 97.50p 99.67p 220348
15/03/2013 98.58p 99.67p 98.04p 99.67p 224910
14/03/2013 98.85p 99.67p 98.04p 99.67p 126346
13/03/2013 98.58p 100.06p 98.14p 99.13p 197354
12/03/2013 98.58p 100.49p 98.58p 99.67p 428333
11/03/2013 99.67p 100.21p 98.61p 99.67p 595554
08/03/2013 101.56p 101.56p 99.13p 99.13p 607645
07/03/2013 102.10p 102.10p 99.94p 100.21p 118782
06/03/2013 99.94p 101.56p 99.13p 101.02p 197993
05/03/2013 102.37p 102.37p 99.04p 99.13p 182916
04/03/2013 100.48p 101.97p 99.13p 100.21p 161337
01/03/2013 102.10p 102.10p 99.67p 99.67p 178085
28/02/2013 99.67p 101.02p 99.67p 100.48p 165030
27/02/2013 101.56p 101.56p 99.67p 99.67p 216462
26/02/2013 101.56p 101.56p 97.74p 100.75p 250301
25/02/2013 102.92p 103.05p 101.56p 101.56p 190410
22/02/2013 103.73p 104.00p 102.92p 102.92p 408210
21/02/2013 104.27p 105.69p 102.49p 104.00p 258515
20/02/2013 102.10p 104.81p 102.10p 104.81p 309858
19/02/2013 102.37p 106.71p 100.75p 102.92p 298037

*Close Price adjusted for both dividends and splits