Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/05/2012 79.08p 79.91p 76.10p 76.92p 693145
02/05/2012 78.54p 79.63p 75.56p 79.63p 1813832
01/05/2012 77.19p 79.33p 76.45p 77.46p 643194
30/04/2012 73.67p 80.23p 73.67p 78.00p 921257
27/04/2012 73.40p 75.83p 71.77p 75.29p 1245799
26/04/2012 69.06p 73.17p 67.35p 72.31p 1116376
25/04/2012 66.35p 68.25p 66.18p 68.25p 551480
24/04/2012 62.83p 66.62p 62.83p 66.35p 2078695
23/04/2012 66.08p 66.79p 61.57p 62.29p 387406
20/04/2012 61.75p 63.79p 61.75p 63.10p 1269774
19/04/2012 63.92p 63.92p 61.94p 62.02p 114293
18/04/2012 63.92p 64.05p 62.40p 62.83p 223182
17/04/2012 62.83p 65.00p 62.83p 63.37p 258809
16/04/2012 65.00p 66.08p 62.29p 62.29p 250749
13/04/2012 65.00p 65.81p 63.92p 65.00p 525127
12/04/2012 64.46p 65.84p 62.83p 65.81p 201934
11/04/2012 64.73p 64.73p 63.08p 63.10p 244205
10/04/2012 66.08p 67.44p 63.10p 63.10p 327934
05/04/2012 67.98p 69.67p 65.83p 66.35p 594304
04/04/2012 66.08p 70.15p 66.08p 68.25p 522290
03/04/2012 66.08p 71.50p 66.08p 66.35p 873990
02/04/2012 60.67p 69.37p 60.67p 69.33p 4029776
30/03/2012 59.58p 59.58p 57.53p 58.77p 186109
29/03/2012 58.50p 58.76p 57.15p 57.69p 228308
28/03/2012 57.15p 58.77p 57.15p 57.96p 371753
27/03/2012 60.67p 60.67p 56.87p 56.87p 1334821
26/03/2012 61.21p 61.21p 60.03p 60.94p 55585
23/03/2012 62.29p 62.29p 59.85p 61.21p 58525
22/03/2012 62.02p 62.02p 60.67p 60.67p 76879
21/03/2012 60.67p 61.54p 60.12p 61.48p 100705
20/03/2012 61.48p 62.24p 59.83p 59.85p 132521
19/03/2012 61.75p 65.00p 59.85p 60.12p 273765
16/03/2012 60.12p 61.26p 59.58p 60.40p 343967
15/03/2012 62.29p 62.55p 59.85p 59.85p 260458
14/03/2012 62.29p 63.05p 60.94p 61.75p 217268
13/03/2012 61.75p 62.59p 60.67p 61.48p 124332
12/03/2012 61.75p 62.83p 60.88p 61.21p 127164
09/03/2012 63.37p 63.65p 60.67p 61.48p 100131
08/03/2012 63.92p 64.46p 61.75p 61.75p 176013
07/03/2012 63.10p 64.24p 62.29p 62.29p 91165
06/03/2012 63.65p 64.82p 62.56p 62.56p 272799
05/03/2012 59.85p 63.65p 59.58p 63.10p 391780
02/03/2012 60.67p 62.83p 60.67p 62.29p 314342
01/03/2012 62.02p 62.02p 60.40p 61.75p 260464
29/02/2012 60.67p 62.29p 60.67p 62.29p 133787
28/02/2012 60.40p 61.02p 59.31p 60.12p 151766
27/02/2012 60.67p 62.86p 60.26p 60.67p 186851
24/02/2012 64.19p 64.19p 60.94p 62.02p 51415
23/02/2012 61.48p 63.10p 60.67p 62.29p 333333
22/02/2012 61.75p 63.64p 61.75p 61.75p 168282
21/02/2012 62.56p 63.36p 61.75p 61.75p 236403
20/02/2012 62.56p 65.00p 62.29p 62.56p 268908
17/02/2012 66.08p 66.62p 61.75p 62.83p 470641
16/02/2012 65.00p 67.17p 64.46p 65.00p 505864
15/02/2012 68.25p 69.06p 66.08p 66.08p 228898
14/02/2012 65.27p 68.25p 65.27p 67.98p 403005
13/02/2012 65.54p 66.35p 63.92p 64.46p 313175
10/02/2012 63.92p 67.13p 63.92p 66.35p 650514
09/02/2012 63.37p 64.32p 62.83p 63.92p 315354
08/02/2012 62.02p 64.32p 62.02p 63.65p 458789
07/02/2012 62.29p 64.92p 62.29p 64.19p 822790
06/02/2012 65.00p 65.00p 62.53p 62.83p 354475
03/02/2012 65.81p 65.81p 63.37p 64.46p 137719
02/02/2012 65.54p 65.54p 63.37p 63.65p 210504
01/02/2012 66.08p 66.08p 62.29p 63.92p 411254
31/01/2012 62.56p 65.30p 62.29p 63.65p 389765
30/01/2012 62.83p 64.46p 61.75p 62.02p 195894
27/01/2012 66.08p 66.35p 62.29p 63.37p 771002
26/01/2012 67.44p 68.25p 66.08p 66.08p 243681
25/01/2012 70.15p 70.15p 67.44p 67.71p 104084
24/01/2012 69.60p 71.47p 67.98p 69.60p 341297
23/01/2012 69.87p 72.31p 68.17p 70.42p 421189
20/01/2012 68.52p 70.42p 68.52p 69.33p 543403
19/01/2012 64.73p 70.69p 64.73p 68.25p 743738
18/01/2012 63.10p 68.17p 62.43p 67.44p 362565
17/01/2012 60.12p 63.69p 59.31p 62.83p 574602
16/01/2012 59.85p 61.91p 59.04p 59.04p 148662
13/01/2012 60.94p 62.02p 60.02p 60.12p 618395
12/01/2012 59.31p 60.94p 59.04p 60.94p 660558
11/01/2012 59.58p 59.72p 58.68p 59.58p 367840
10/01/2012 58.50p 59.58p 56.81p 59.58p 367178
09/01/2012 57.96p 58.23p 56.87p 58.23p 145586
06/01/2012 55.25p 57.69p 55.25p 57.69p 200424
05/01/2012 58.50p 59.58p 54.17p 55.25p 479418
04/01/2012 60.12p 60.24p 59.30p 59.58p 545194
03/01/2012 61.75p 62.08p 59.04p 60.12p 523733
30/12/2011 61.21p 61.21p 60.50p 60.94p 30038
29/12/2011 60.67p 61.63p 60.67p 60.94p 246126
28/12/2011 60.67p 61.48p 58.77p 60.94p 143324
23/12/2011 59.31p 60.12p 59.31p 60.12p 47291
22/12/2011 59.31p 60.94p 58.23p 60.12p 385028
21/12/2011 56.87p 59.31p 56.06p 58.77p 381053
20/12/2011 59.31p 59.36p 55.94p 56.87p 438876
19/12/2011 59.58p 61.21p 57.96p 57.96p 213124
16/12/2011 59.58p 61.18p 58.50p 58.77p 47166
15/12/2011 61.21p 63.92p 58.50p 59.04p 160823
14/12/2011 60.67p 61.67p 60.67p 61.48p 153960
13/12/2011 62.83p 62.83p 60.67p 61.48p 144678
12/12/2011 62.29p 63.43p 62.05p 62.29p 118308
09/12/2011 65.54p 65.54p 61.48p 62.56p 203289
08/12/2011 65.81p 66.08p 61.75p 63.37p 339094
07/12/2011 65.81p 65.81p 63.92p 65.00p 285294
06/12/2011 64.46p 66.65p 64.19p 64.19p 150091
05/12/2011 66.62p 67.00p 64.46p 65.27p 165605
02/12/2011 64.46p 66.35p 63.66p 65.81p 254379
01/12/2011 65.00p 66.90p 63.10p 63.10p 266274
30/11/2011 67.17p 69.06p 64.46p 65.27p 690622
29/11/2011 64.73p 68.94p 64.45p 68.25p 417602
28/11/2011 64.19p 65.27p 63.01p 63.37p 201598
25/11/2011 58.23p 64.72p 58.23p 63.92p 467852
24/11/2011 58.50p 60.12p 57.42p 57.42p 178468
23/11/2011 57.96p 60.67p 57.96p 60.40p 180339
22/11/2011 61.48p 61.70p 57.49p 57.96p 547515
21/11/2011 64.73p 65.14p 61.21p 61.21p 741803
18/11/2011 62.56p 66.05p 62.56p 65.54p 123843
17/11/2011 65.27p 67.17p 62.02p 63.37p 389842
16/11/2011 66.62p 70.42p 63.92p 65.54p 252275
15/11/2011 69.33p 70.80p 66.08p 67.17p 187151
14/11/2011 71.50p 74.43p 69.60p 70.42p 510140
11/11/2011 67.44p 71.23p 67.17p 70.42p 414626
10/11/2011 66.35p 67.98p 66.35p 67.17p 323674
09/11/2011 67.71p 68.79p 66.62p 67.98p 413698
08/11/2011 70.15p 70.66p 67.17p 67.71p 150570
07/11/2011 70.96p 73.12p 69.06p 69.06p 271172
04/11/2011 70.15p 72.82p 70.15p 72.04p 135834
03/11/2011 66.90p 69.87p 66.08p 69.33p 226868
02/11/2011 67.98p 68.52p 66.90p 67.44p 277618
01/11/2011 65.27p 67.98p 63.65p 67.98p 831494
31/10/2011 73.67p 73.67p 66.08p 66.08p 347591
28/10/2011 73.67p 75.12p 70.80p 73.67p 189666
27/10/2011 73.67p 75.29p 72.73p 73.67p 2146779
26/10/2011 73.40p 75.13p 72.04p 73.67p 2684175
25/10/2011 74.48p 74.48p 65.13p 73.12p 6131744
24/10/2011 94.52p 94.52p 92.08p 92.08p 278685
21/10/2011 93.17p 94.52p 92.08p 93.71p 287154
20/10/2011 92.08p 93.17p 92.08p 92.63p 37306
19/10/2011 93.17p 94.52p 92.63p 93.17p 705783
18/10/2011 92.08p 93.22p 92.08p 92.35p 625420
17/10/2011 94.79p 94.79p 93.17p 93.71p 334680
14/10/2011 96.42p 96.96p 93.71p 94.79p 199319
13/10/2011 94.79p 95.88p 94.25p 95.60p 82216
12/10/2011 93.17p 96.42p 93.17p 96.15p 150606
11/10/2011 94.79p 96.69p 93.17p 94.25p 229698
10/10/2011 95.33p 96.32p 95.06p 95.06p 89844
07/10/2011 95.60p 96.17p 92.63p 95.33p 135415
06/10/2011 92.08p 96.42p 91.27p 96.42p 262447
05/10/2011 91.54p 92.08p 91.00p 92.08p 135303
04/10/2011 93.71p 94.25p 91.54p 92.08p 329539
03/10/2011 91.00p 94.25p 89.65p 94.25p 258534
30/09/2011 91.00p 93.17p 89.27p 93.17p 441087
29/09/2011 95.33p 95.60p 92.08p 92.08p 122214
28/09/2011 95.60p 97.50p 95.33p 95.88p 95430
27/09/2011 94.25p 98.58p 94.25p 96.96p 302859
26/09/2011 93.17p 94.25p 93.17p 93.44p 574868
23/09/2011 97.50p 97.50p 93.71p 93.71p 289435
22/09/2011 96.69p 97.50p 95.25p 97.50p 163573
21/09/2011 96.96p 97.50p 93.71p 97.50p 937569
20/09/2011 97.50p 98.85p 96.42p 96.42p 3957189
19/09/2011 101.83p 103.46p 97.50p 97.50p 1218159
16/09/2011 113.21p 113.21p 102.10p 102.92p 1576028
15/09/2011 111.31p 115.92p 111.31p 111.58p 1083485
14/09/2011 108.06p 112.67p 107.41p 112.67p 650367
13/09/2011 109.15p 109.15p 106.17p 108.33p 153436
12/09/2011 109.15p 109.15p 106.17p 108.33p 43821
09/09/2011 107.25p 110.50p 107.25p 110.50p 620877
08/09/2011 106.17p 109.15p 105.62p 107.79p 786564
07/09/2011 106.44p 106.44p 105.35p 106.17p 676334
06/09/2011 102.37p 105.62p 102.20p 105.62p 76721
05/09/2011 105.08p 105.78p 102.92p 104.27p 258445
02/09/2011 106.17p 107.71p 104.00p 107.25p 264197
01/09/2011 105.62p 109.42p 104.27p 108.88p 549302
31/08/2011 102.92p 106.17p 102.59p 106.17p 437134
30/08/2011 104.00p 104.81p 101.29p 101.29p 196076
26/08/2011 101.02p 104.00p 100.75p 104.00p 143380
25/08/2011 104.00p 104.00p 101.29p 101.29p 177586
24/08/2011 103.19p 103.47p 102.37p 102.92p 164080
23/08/2011 105.08p 105.34p 102.92p 102.92p 324227
22/08/2011 104.00p 108.33p 104.00p 104.00p 390714
19/08/2011 101.83p 104.54p 98.80p 103.19p 469318
18/08/2011 100.75p 102.10p 97.77p 99.67p 160376
17/08/2011 104.00p 104.53p 100.21p 102.10p 511972
16/08/2011 103.73p 105.62p 102.10p 102.92p 444630
15/08/2011 107.25p 107.25p 104.54p 105.08p 110034
12/08/2011 107.79p 107.79p 104.27p 105.35p 399436
11/08/2011 107.52p 107.52p 102.92p 107.25p 865437
10/08/2011 106.17p 108.33p 105.62p 106.98p 1057898
09/08/2011 102.10p 105.08p 96.96p 105.08p 2195475
08/08/2011 105.08p 106.71p 101.78p 101.83p 477476
05/08/2011 104.54p 108.88p 102.10p 106.17p 1124860
04/08/2011 110.50p 111.85p 102.65p 104.54p 1058688
03/08/2011 111.58p 115.10p 109.42p 109.96p 3136050
02/08/2011 109.96p 110.50p 108.33p 108.33p 385071
01/08/2011 111.58p 111.58p 110.23p 110.23p 1284073
29/07/2011 108.33p 111.85p 107.25p 110.77p 1248772
28/07/2011 104.54p 110.77p 104.54p 110.77p 1640934
27/07/2011 102.37p 105.90p 102.19p 105.62p 859756
26/07/2011 100.75p 104.00p 100.32p 104.00p 424064
25/07/2011 102.92p 103.68p 100.48p 100.48p 97243
22/07/2011 100.48p 103.73p 99.88p 102.92p 323180
21/07/2011 101.29p 101.29p 98.58p 99.67p 136724

*Close Price adjusted for both dividends and splits