Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/03/2009 62.83p 63.37p 60.12p 60.12p 4885170
02/03/2009 65.54p 65.54p 62.83p 63.37p 248586
27/02/2009 64.19p 64.73p 63.92p 64.46p 313659
26/02/2009 65.27p 65.27p 64.46p 64.73p 610878
25/02/2009 65.81p 65.81p 64.73p 65.00p 122708
24/02/2009 65.00p 66.08p 64.73p 65.00p 182252
23/02/2009 67.17p 68.52p 66.08p 66.35p 146867
20/02/2009 67.71p 68.79p 67.71p 68.25p 29110
19/02/2009 67.98p 69.60p 67.98p 68.79p 54659
18/02/2009 68.25p 68.25p 67.98p 68.25p 22258
17/02/2009 68.79p 69.87p 68.79p 68.79p 95172
16/02/2009 68.79p 69.87p 68.79p 69.87p 7239
13/02/2009 69.87p 69.87p 69.33p 69.60p 150927
12/02/2009 69.33p 70.42p 68.79p 69.60p 249282
11/02/2009 69.06p 69.06p 67.44p 68.79p 28742
10/02/2009 68.52p 70.42p 67.98p 69.06p 255211
09/02/2009 69.33p 69.33p 68.25p 68.52p 104561
06/02/2009 69.06p 69.87p 68.52p 69.33p 154597
05/02/2009 68.52p 69.06p 68.25p 69.06p 26619
04/02/2009 68.79p 68.79p 67.71p 68.52p 487687
03/02/2009 69.33p 69.33p 68.52p 68.79p 191035
02/02/2009 68.79p 70.15p 67.17p 68.79p 688999
30/01/2009 67.17p 68.52p 67.17p 68.25p 165975
29/01/2009 65.27p 68.52p 63.92p 66.08p 266802
28/01/2009 62.29p 65.27p 62.29p 64.73p 3775286
27/01/2009 61.75p 62.83p 61.48p 62.83p 148757
26/01/2009 62.83p 62.83p 61.75p 62.56p 957335
23/01/2009 61.75p 61.75p 61.48p 61.75p 1728806
22/01/2009 62.02p 62.29p 61.21p 61.75p 111503
21/01/2009 60.67p 61.75p 60.40p 60.94p 357081
20/01/2009 59.58p 61.75p 59.58p 60.94p 472333
19/01/2009 59.04p 59.58p 58.50p 59.58p 12937
16/01/2009 57.15p 59.58p 57.15p 59.58p 204556
15/01/2009 59.04p 59.04p 56.87p 57.15p 157490
14/01/2009 62.29p 62.29p 57.69p 58.50p 259006
13/01/2009 60.67p 63.10p 60.67p 62.29p 140817
12/01/2009 60.12p 60.12p 59.58p 60.12p 253372
09/01/2009 59.58p 59.85p 59.31p 59.85p 26330
08/01/2009 58.50p 59.31p 58.23p 58.77p 1689113
07/01/2009 58.50p 58.77p 57.96p 58.50p 20731
06/01/2009 55.25p 57.96p 55.25p 57.69p 433024
05/01/2009 54.71p 54.71p 54.17p 54.71p 709117
02/01/2009 54.71p 55.25p 54.17p 54.98p 365555
31/12/2008 54.71p 55.52p 54.44p 55.52p 2692
30/12/2008 55.25p 55.25p 54.44p 55.25p 15558
29/12/2008 55.25p 55.52p 54.44p 55.52p 35089
24/12/2008 55.79p 56.33p 54.98p 55.79p 324551
23/12/2008 53.08p 55.25p 53.08p 55.25p 100366
22/12/2008 50.38p 53.08p 50.38p 53.08p 128837
19/12/2008 50.92p 52.54p 50.92p 50.92p 131607
18/12/2008 52.00p 52.54p 50.38p 51.46p 46493
17/12/2008 50.92p 51.46p 49.83p 51.46p 45965
16/12/2008 50.92p 50.92p 50.38p 50.92p 2743
15/12/2008 52.00p 52.00p 49.83p 51.73p 103500
12/12/2008 50.92p 52.00p 50.92p 51.46p 35489
11/12/2008 50.10p 52.00p 50.10p 52.00p 54878
10/12/2008 50.65p 50.92p 49.83p 50.92p 28566
09/12/2008 50.10p 50.10p 50.10p 50.10p 0
08/12/2008 50.38p 50.92p 49.83p 49.83p 174334
05/12/2008 50.38p 50.65p 49.29p 49.83p 120027
04/12/2008 50.92p 50.92p 50.92p 50.92p 10403
03/12/2008 51.46p 51.46p 50.10p 50.38p 195424
02/12/2008 53.08p 53.08p 50.92p 52.00p 111222
01/12/2008 53.08p 53.08p 52.00p 53.08p 13103
28/11/2008 53.63p 54.17p 52.54p 52.54p 147070
27/11/2008 52.54p 53.35p 52.54p 53.35p 40740
26/11/2008 52.00p 52.54p 51.73p 52.54p 844332
25/11/2008 50.92p 53.90p 50.92p 51.19p 422592
24/11/2008 50.92p 50.92p 50.92p 50.92p 24120
21/11/2008 49.83p 49.83p 48.48p 49.29p 15887
20/11/2008 48.21p 49.29p 48.21p 49.02p 23154
19/11/2008 50.10p 50.10p 47.67p 49.56p 58462
18/11/2008 51.46p 51.46p 48.75p 48.75p 105271
17/11/2008 51.46p 51.46p 49.83p 49.83p 12057
14/11/2008 49.83p 51.19p 49.83p 50.92p 20262
13/11/2008 50.38p 50.38p 49.83p 49.83p 6222
12/11/2008 50.92p 50.92p 50.65p 50.92p 27288
11/11/2008 52.27p 52.27p 50.10p 50.10p 70215
10/11/2008 52.54p 53.08p 52.27p 52.54p 82562
07/11/2008 52.81p 52.81p 52.27p 52.27p 39
06/11/2008 52.00p 52.00p 51.46p 52.00p 153978
05/11/2008 52.81p 52.81p 52.00p 52.00p 409153
04/11/2008 53.90p 53.90p 52.27p 52.81p 1405338
03/11/2008 51.46p 53.63p 51.46p 53.08p 309160
31/10/2008 47.13p 50.92p 47.13p 50.92p 685739
30/10/2008 46.04p 46.31p 45.50p 45.77p 66507
29/10/2008 44.42p 45.50p 44.42p 45.50p 44914
28/10/2008 43.33p 44.42p 43.33p 43.60p 64848
27/10/2008 42.25p 43.33p 41.17p 42.25p 62216
24/10/2008 43.33p 43.88p 41.71p 43.88p 240551
23/10/2008 45.23p 46.04p 43.33p 43.88p 508597
22/10/2008 45.50p 46.31p 44.42p 46.04p 523966
21/10/2008 46.85p 46.85p 45.50p 46.04p 382134
20/10/2008 47.67p 47.67p 46.04p 46.58p 377042
17/10/2008 47.13p 47.13p 47.13p 47.13p 88636
16/10/2008 45.50p 48.21p 45.50p 46.58p 310020
15/10/2008 49.83p 50.10p 47.40p 47.67p 354630
14/10/2008 51.46p 51.46p 49.83p 50.10p 140315
13/10/2008 51.73p 51.73p 50.10p 50.65p 416648
10/10/2008 51.73p 51.73p 50.92p 50.92p 2780168
09/10/2008 51.46p 53.63p 50.92p 53.63p 127278
08/10/2008 50.38p 51.46p 49.56p 50.92p 465659
07/10/2008 53.08p 53.08p 50.92p 51.46p 789110
06/10/2008 51.46p 51.46p 50.92p 51.19p 141811
03/10/2008 53.08p 53.63p 52.54p 53.35p 97298
02/10/2008 52.27p 53.08p 52.00p 52.54p 118794
01/10/2008 52.00p 52.54p 51.73p 52.54p 149374
30/09/2008 47.13p 51.46p 44.96p 50.38p 752574
29/09/2008 49.83p 49.83p 47.67p 47.94p 199664
26/09/2008 52.81p 53.08p 49.83p 50.10p 292068
25/09/2008 51.46p 53.08p 51.46p 51.46p 510836
24/09/2008 52.54p 52.81p 51.73p 51.73p 544884
23/09/2008 52.00p 52.00p 50.38p 52.00p 856038
22/09/2008 50.92p 53.08p 50.92p 53.08p 854216
19/09/2008 51.73p 52.00p 50.92p 52.00p 304957
18/09/2008 50.92p 52.00p 50.38p 50.38p 436814
17/09/2008 51.46p 52.81p 50.92p 52.00p 246780
16/09/2008 52.00p 52.54p 50.92p 52.00p 416637
15/09/2008 53.08p 54.17p 52.00p 53.90p 1479306
12/09/2008 52.54p 54.17p 52.27p 53.35p 143047
11/09/2008 53.63p 54.98p 51.46p 51.46p 162943
10/09/2008 54.71p 56.06p 53.63p 53.63p 495270
09/09/2008 56.33p 59.31p 54.98p 54.98p 475746
08/09/2008 56.33p 56.33p 55.25p 56.33p 1489
05/09/2008 55.79p 55.79p 54.44p 55.25p 1082128
04/09/2008 59.04p 59.58p 55.25p 55.79p 290999
03/09/2008 60.12p 60.67p 57.96p 58.23p 474348
02/09/2008 61.21p 62.29p 60.40p 60.67p 210310
01/09/2008 59.58p 62.29p 59.58p 60.94p 560517
29/08/2008 58.50p 59.31p 58.23p 58.23p 256694
28/08/2008 57.42p 58.23p 57.42p 58.23p 21145
27/08/2008 59.04p 59.04p 57.42p 57.96p 3335720
26/08/2008 59.04p 59.04p 57.69p 58.23p 84970
22/08/2008 59.31p 59.31p 58.23p 58.77p 40788
21/08/2008 61.75p 61.75p 59.04p 59.31p 2574424
20/08/2008 60.94p 61.21p 60.67p 60.94p 542183
19/08/2008 60.94p 61.48p 60.94p 61.21p 126218
18/08/2008 62.02p 62.56p 61.21p 61.21p 10852
15/08/2008 61.21p 61.75p 60.94p 61.21p 177695
14/08/2008 61.21p 64.19p 61.21p 61.75p 980526
13/08/2008 61.21p 61.21p 59.58p 60.94p 560573
12/08/2008 61.21p 61.48p 60.40p 60.67p 1242087
11/08/2008 61.21p 62.29p 60.40p 60.67p 188128
08/08/2008 56.87p 60.94p 56.33p 60.40p 417917
07/08/2008 55.79p 57.15p 55.25p 56.33p 953370
06/08/2008 58.50p 58.50p 54.71p 55.79p 750438
05/08/2008 58.50p 58.50p 57.15p 57.69p 942564
04/08/2008 57.15p 57.96p 56.60p 57.96p 259735
01/08/2008 56.60p 57.42p 55.79p 56.60p 237826
31/07/2008 61.21p 61.21p 56.87p 57.42p 329595
30/07/2008 60.12p 61.75p 59.85p 61.21p 582152
29/07/2008 59.04p 61.75p 58.23p 61.48p 406218
28/07/2008 55.25p 60.12p 55.25p 59.58p 472911
25/07/2008 54.71p 54.71p 54.17p 54.17p 237486
24/07/2008 56.33p 56.33p 54.17p 54.17p 147307
23/07/2008 54.44p 56.06p 54.17p 56.06p 521249
22/07/2008 52.54p 54.17p 50.92p 54.17p 466833
21/07/2008 52.81p 52.81p 50.92p 52.00p 179593
18/07/2008 53.08p 53.63p 53.08p 53.08p 138192
17/07/2008 52.00p 54.17p 52.00p 54.17p 800790
16/07/2008 51.73p 53.08p 51.73p 52.27p 393513
15/07/2008 49.83p 51.46p 49.83p 51.46p 253200
14/07/2008 49.29p 50.92p 49.29p 50.38p 135626
11/07/2008 48.75p 49.29p 48.21p 49.02p 396022
10/07/2008 45.50p 49.29p 45.50p 49.29p 1181698
09/07/2008 45.50p 45.77p 44.96p 45.77p 976260
08/07/2008 44.96p 46.31p 44.96p 45.77p 1222523
07/07/2008 46.04p 46.31p 46.04p 46.31p 8184
04/07/2008 45.50p 46.31p 45.50p 46.31p 80720
03/07/2008 45.50p 45.77p 45.23p 45.77p 93042
02/07/2008 46.04p 46.85p 44.42p 45.50p 243474
01/07/2008 48.75p 49.29p 46.58p 46.85p 727794
30/06/2008 48.48p 48.75p 47.13p 48.75p 148118
27/06/2008 48.75p 48.75p 47.67p 48.48p 351496
26/06/2008 47.94p 48.48p 47.67p 47.94p 397667
25/06/2008 48.21p 48.48p 46.85p 47.67p 1076586
24/06/2008 51.46p 51.46p 47.67p 47.67p 366340
23/06/2008 52.00p 52.81p 50.38p 50.38p 639541
20/06/2008 53.35p 53.35p 52.00p 52.00p 115751
19/06/2008 52.54p 53.63p 52.00p 52.00p 86879
18/06/2008 54.17p 54.17p 52.54p 52.54p 1090175
17/06/2008 54.17p 54.71p 53.90p 54.17p 2059400
16/06/2008 53.63p 54.17p 53.63p 53.90p 112207
13/06/2008 53.90p 54.98p 53.90p 54.44p 513860
12/06/2008 53.90p 54.44p 53.90p 54.17p 192566
11/06/2008 55.52p 55.79p 53.90p 53.90p 222754
10/06/2008 54.71p 56.60p 54.71p 55.79p 366306
09/06/2008 54.17p 56.33p 54.17p 54.98p 430924
06/06/2008 52.54p 55.25p 52.54p 53.63p 337847
05/06/2008 53.08p 53.08p 52.27p 53.08p 89840
04/06/2008 52.81p 52.81p 51.46p 52.54p 215849
03/06/2008 54.71p 54.98p 51.46p 52.54p 866268
02/06/2008 58.23p 58.77p 54.98p 54.98p 210505
30/05/2008 57.69p 58.77p 57.42p 58.77p 271652
29/05/2008 58.23p 59.31p 57.42p 57.69p 520438
28/05/2008 59.31p 59.85p 59.04p 59.31p 113919
27/05/2008 59.04p 60.12p 57.96p 60.12p 275106
23/05/2008 57.42p 59.04p 57.42p 58.50p 552243
22/05/2008 61.21p 63.65p 56.87p 57.96p 1412916
21/05/2008 57.96p 61.21p 57.42p 60.12p 1268983

*Close Price adjusted for both dividends and splits