Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/02/2013 102.10p 102.10p 100.60p 101.83p 57465
15/02/2013 100.75p 102.21p 100.75p 102.10p 267061
14/02/2013 102.37p 102.37p 100.21p 101.56p 190259
13/02/2013 100.75p 101.83p 100.75p 101.83p 166439
12/02/2013 100.21p 101.56p 99.95p 101.56p 89329
11/02/2013 100.21p 101.56p 99.87p 100.21p 392243
08/02/2013 102.10p 102.27p 100.75p 101.56p 274221
07/02/2013 102.92p 103.73p 101.42p 103.46p 232882
06/02/2013 102.92p 104.00p 101.70p 104.00p 333516
05/02/2013 102.65p 103.57p 100.75p 102.92p 265180
04/02/2013 100.75p 102.65p 99.67p 100.75p 273289
01/02/2013 100.75p 101.83p 99.98p 100.75p 145050
31/01/2013 98.04p 100.89p 98.04p 100.75p 752990
30/01/2013 100.21p 101.02p 97.99p 100.75p 486792
29/01/2013 100.75p 101.29p 98.58p 98.58p 813220
28/01/2013 98.58p 100.75p 98.04p 100.21p 627683
25/01/2013 98.04p 99.40p 96.20p 98.04p 273138
24/01/2013 99.67p 99.67p 97.50p 97.50p 68610
23/01/2013 98.58p 99.13p 96.55p 99.13p 44099
22/01/2013 99.40p 99.67p 97.64p 98.04p 465148
21/01/2013 100.75p 100.75p 98.79p 99.67p 1451510
18/01/2013 100.21p 101.83p 99.67p 99.67p 295719
17/01/2013 99.13p 103.90p 98.85p 100.21p 372201
16/01/2013 99.67p 99.87p 95.88p 99.67p 372207
15/01/2013 99.40p 100.48p 97.64p 99.94p 525680
14/01/2013 99.67p 100.75p 99.15p 99.40p 604758
11/01/2013 94.79p 99.13p 94.36p 99.13p 667693
10/01/2013 93.71p 95.06p 91.29p 95.06p 324418
09/01/2013 93.71p 93.92p 91.54p 92.08p 368301
08/01/2013 93.44p 93.92p 91.00p 92.90p 3541740
07/01/2013 91.27p 94.25p 90.56p 94.25p 710707
04/01/2013 89.92p 92.08p 89.92p 92.08p 94824
03/01/2013 91.54p 92.02p 90.70p 91.00p 44233
02/01/2013 91.00p 91.93p 89.78p 91.81p 757275
31/12/2012 90.46p 91.92p 90.32p 91.00p 64295
28/12/2012 91.00p 91.00p 89.38p 89.38p 212601
27/12/2012 91.54p 91.54p 90.39p 90.73p 13280
24/12/2012 91.00p 91.00p 89.92p 91.00p 155504
21/12/2012 89.10p 91.68p 89.01p 90.46p 566799
20/12/2012 91.00p 91.00p 89.92p 91.00p 141335
19/12/2012 92.08p 93.17p 90.24p 91.00p 141013
18/12/2012 91.00p 91.81p 89.92p 91.81p 241424
17/12/2012 91.00p 92.54p 89.65p 91.00p 294182
14/12/2012 92.63p 93.17p 86.93p 90.46p 376567
13/12/2012 93.98p 93.98p 91.49p 93.17p 414613
12/12/2012 94.25p 94.25p 91.81p 93.17p 174834
11/12/2012 94.25p 94.25p 92.08p 92.63p 503559
10/12/2012 94.52p 94.52p 93.17p 94.25p 307073
07/12/2012 92.90p 94.87p 92.25p 94.25p 475305
06/12/2012 92.90p 94.08p 92.90p 93.17p 45870
05/12/2012 93.17p 93.71p 91.73p 92.63p 146576
04/12/2012 92.63p 93.44p 91.94p 93.44p 49960
03/12/2012 92.35p 93.71p 91.34p 92.63p 136198
30/11/2012 91.81p 93.41p 89.88p 92.08p 582703
29/11/2012 91.81p 92.90p 90.01p 92.35p 657672
28/11/2012 93.17p 93.44p 91.57p 92.35p 121530
27/11/2012 94.25p 94.25p 92.35p 93.17p 70926
26/11/2012 92.90p 94.52p 90.78p 94.52p 326111
23/11/2012 89.92p 93.17p 88.45p 93.17p 421887
22/11/2012 88.29p 89.65p 87.75p 88.83p 129186
21/11/2012 87.21p 88.29p 86.67p 87.75p 197778
20/11/2012 84.50p 88.00p 83.10p 85.04p 350232
19/11/2012 87.21p 87.32p 86.13p 86.67p 153636
16/11/2012 85.04p 87.89p 85.04p 85.58p 140298
15/11/2012 87.75p 88.77p 85.31p 85.58p 479843
14/11/2012 86.40p 88.97p 85.85p 86.94p 276339
13/11/2012 85.85p 87.75p 85.52p 85.85p 622635
12/11/2012 86.13p 87.55p 85.58p 86.40p 243920
09/11/2012 86.94p 88.16p 86.13p 86.13p 253255
08/11/2012 88.56p 90.05p 85.04p 87.21p 609720
07/11/2012 90.19p 90.73p 87.75p 87.75p 339479
06/11/2012 89.10p 90.88p 87.75p 87.75p 1674676
05/11/2012 93.71p 94.30p 87.95p 88.83p 1204480
02/11/2012 96.42p 96.42p 93.71p 94.25p 190311
01/11/2012 95.88p 95.88p 95.06p 95.88p 194296
31/10/2012 95.06p 96.74p 94.25p 94.25p 81561
30/10/2012 94.79p 96.42p 94.79p 95.33p 128801
29/10/2012 96.69p 96.69p 95.27p 96.42p 1414771
26/10/2012 97.23p 98.58p 95.33p 96.96p 466228
25/10/2012 98.58p 100.21p 96.96p 97.50p 2061547
24/10/2012 98.04p 98.58p 96.55p 96.96p 1414455
23/10/2012 98.58p 99.26p 97.50p 98.85p 730824
22/10/2012 97.50p 98.31p 97.03p 98.04p 391066
19/10/2012 97.77p 97.92p 96.15p 96.15p 2164312
18/10/2012 99.13p 99.19p 97.23p 97.77p 402016
17/10/2012 98.58p 99.61p 98.58p 98.85p 147360
16/10/2012 98.58p 99.40p 98.31p 99.13p 707417
15/10/2012 98.58p 99.02p 98.04p 98.04p 160848
12/10/2012 99.13p 99.13p 97.50p 98.58p 990878
11/10/2012 98.04p 99.67p 98.04p 98.04p 275611
10/10/2012 96.15p 99.13p 96.15p 98.58p 380839
09/10/2012 95.60p 98.04p 94.67p 96.96p 428558
08/10/2012 95.33p 96.17p 95.16p 95.60p 224541
05/10/2012 95.33p 96.42p 90.46p 95.88p 864331
04/10/2012 95.06p 95.60p 94.46p 95.06p 1532904
03/10/2012 94.79p 95.23p 93.71p 93.98p 100790
02/10/2012 93.71p 96.06p 93.71p 94.79p 375273
01/10/2012 95.33p 96.96p 95.33p 95.60p 412525
28/09/2012 92.08p 95.05p 92.08p 93.71p 513423
27/09/2012 91.27p 92.08p 90.76p 91.54p 283698
26/09/2012 89.92p 91.54p 89.92p 90.19p 776936
25/09/2012 90.19p 90.66p 89.13p 90.19p 116319
24/09/2012 90.46p 90.46p 88.32p 89.92p 209021
21/09/2012 88.83p 91.00p 87.38p 91.00p 540821
20/09/2012 87.75p 88.49p 87.21p 87.48p 165840
19/09/2012 89.10p 89.71p 88.02p 88.29p 271370
18/09/2012 89.10p 89.67p 87.75p 88.29p 97912
17/09/2012 89.92p 90.46p 88.29p 89.10p 232636
14/09/2012 89.92p 90.73p 89.38p 89.38p 407931
13/09/2012 89.38p 90.57p 88.57p 89.92p 87324
12/09/2012 91.00p 91.10p 88.29p 89.10p 223987
11/09/2012 91.54p 91.54p 89.65p 89.92p 105197
10/09/2012 91.81p 92.29p 89.78p 91.00p 274338
07/09/2012 90.46p 92.08p 89.92p 92.08p 530977
06/09/2012 91.00p 92.08p 90.46p 90.46p 371668
05/09/2012 90.19p 92.08p 90.19p 91.00p 350586
04/09/2012 90.73p 91.61p 90.19p 90.19p 323724
03/09/2012 91.00p 91.00p 88.83p 90.73p 541560
31/08/2012 88.02p 91.00p 88.02p 91.00p 1551634
30/08/2012 91.00p 91.62p 87.75p 88.29p 831311
29/08/2012 87.75p 89.38p 86.77p 89.38p 145556
28/08/2012 88.02p 91.99p 88.02p 88.29p 1792164
24/08/2012 84.50p 87.21p 84.10p 86.67p 286005
23/08/2012 84.23p 84.50p 83.42p 84.50p 194866
22/08/2012 83.96p 84.23p 82.87p 84.23p 178771
21/08/2012 84.23p 84.50p 83.96p 84.23p 153912
20/08/2012 86.40p 86.40p 83.48p 84.50p 461312
17/08/2012 85.58p 86.96p 84.85p 85.58p 2058144
16/08/2012 84.50p 85.47p 83.48p 85.04p 873191
15/08/2012 81.25p 83.96p 78.00p 83.96p 1586735
14/08/2012 78.54p 78.54p 75.59p 78.00p 1324248
13/08/2012 77.19p 79.08p 77.19p 77.46p 187726
10/08/2012 78.00p 78.70p 76.92p 78.00p 1643229
09/08/2012 77.19p 77.76p 75.13p 77.46p 308631
08/08/2012 75.29p 77.26p 73.67p 76.92p 274341
07/08/2012 75.83p 75.98p 74.75p 75.83p 272221
06/08/2012 75.83p 76.10p 74.79p 76.10p 153215
03/08/2012 76.92p 76.92p 75.29p 75.29p 544401
02/08/2012 74.75p 76.37p 74.37p 75.83p 302320
01/08/2012 74.75p 75.98p 74.38p 74.75p 2189790
31/07/2012 74.48p 75.29p 74.09p 74.75p 182993
30/07/2012 74.48p 74.64p 72.58p 74.21p 112501
27/07/2012 72.85p 72.85p 70.38p 72.58p 28690548
26/07/2012 72.58p 73.40p 70.69p 73.40p 254423
25/07/2012 72.04p 72.79p 71.23p 72.58p 250634
24/07/2012 72.85p 73.40p 71.50p 71.77p 748484
23/07/2012 74.21p 74.89p 73.12p 73.12p 91341
20/07/2012 73.67p 75.83p 73.67p 74.75p 2330608
19/07/2012 72.58p 75.83p 72.58p 75.29p 533845
18/07/2012 72.31p 73.52p 69.60p 73.40p 2365473
17/07/2012 78.00p 79.42p 70.05p 72.58p 2226879
16/07/2012 79.08p 80.95p 78.20p 79.08p 231958
13/07/2012 79.90p 80.64p 78.95p 80.17p 172850
12/07/2012 79.90p 80.00p 78.41p 79.08p 61755
11/07/2012 80.17p 80.17p 78.27p 79.08p 249412
10/07/2012 79.90p 80.14p 79.08p 79.35p 215655
09/07/2012 78.00p 81.25p 78.00p 79.90p 587262
06/07/2012 80.17p 80.71p 77.73p 79.08p 157657
05/07/2012 80.17p 80.17p 78.00p 78.00p 238896
04/07/2012 79.90p 82.07p 78.00p 79.08p 350133
03/07/2012 80.44p 81.25p 79.08p 79.63p 157763
02/07/2012 83.15p 83.61p 79.08p 79.63p 312416
29/06/2012 82.87p 85.31p 81.95p 83.15p 1357279
28/06/2012 80.71p 82.87p 79.08p 82.33p 173829
27/06/2012 80.71p 81.79p 79.14p 79.90p 673333
26/06/2012 85.58p 87.28p 81.52p 82.06p 239340
25/06/2012 86.13p 87.55p 82.64p 86.13p 560279
22/06/2012 75.83p 87.60p 75.83p 86.13p 1391518
21/06/2012 75.83p 77.46p 73.94p 77.46p 690629
20/06/2012 73.67p 76.92p 72.53p 76.92p 549552
19/06/2012 73.40p 73.94p 73.12p 73.67p 115912
18/06/2012 74.75p 75.25p 73.12p 73.12p 240237
15/06/2012 71.77p 75.29p 71.65p 75.29p 409476
14/06/2012 71.77p 72.58p 70.90p 72.31p 176091
13/06/2012 70.96p 72.58p 70.42p 72.04p 135444
12/06/2012 72.31p 72.46p 71.50p 72.04p 144899
11/06/2012 70.42p 72.19p 69.70p 72.04p 120027
08/06/2012 71.23p 72.04p 69.33p 70.96p 114970
07/06/2012 69.06p 72.04p 69.06p 72.04p 274614
06/06/2012 69.87p 70.96p 69.33p 70.42p 210894
01/06/2012 69.33p 70.96p 69.06p 69.87p 376774
31/05/2012 72.31p 73.40p 69.06p 69.33p 559800
30/05/2012 71.50p 72.42p 71.28p 71.77p 53415
29/05/2012 72.04p 73.67p 70.80p 72.58p 56704
28/05/2012 73.67p 73.67p 70.69p 72.31p 38978
25/05/2012 73.67p 74.33p 70.69p 71.77p 98793
24/05/2012 69.60p 73.80p 67.57p 72.31p 226239
23/05/2012 67.71p 70.15p 67.71p 69.33p 249330
22/05/2012 67.71p 69.75p 67.46p 69.33p 218875
21/05/2012 68.25p 69.63p 66.08p 67.44p 475246
18/05/2012 69.33p 72.31p 68.25p 68.25p 564214
17/05/2012 72.58p 73.51p 69.04p 69.87p 342524
16/05/2012 73.94p 75.83p 71.54p 72.31p 196633
15/05/2012 74.48p 75.23p 72.85p 73.67p 154424
14/05/2012 73.67p 76.31p 73.67p 75.56p 156981
11/05/2012 74.48p 76.37p 73.12p 75.83p 178385
10/05/2012 75.56p 75.83p 74.21p 74.48p 78488
09/05/2012 76.92p 77.73p 74.21p 75.29p 875999
08/05/2012 76.65p 78.81p 75.58p 75.83p 217945
04/05/2012 77.46p 78.27p 75.83p 75.83p 205051

*Close Price adjusted for both dividends and splits