Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/08/2007 78.00p 79.35p 77.19p 78.00p 327842
02/08/2007 73.67p 77.19p 71.77p 75.83p 2528085
01/08/2007 71.50p 72.85p 70.42p 71.23p 499437
31/07/2007 74.21p 76.10p 72.04p 72.58p 1826568
30/07/2007 75.56p 77.46p 73.67p 74.75p 1206404
27/07/2007 74.75p 75.56p 72.58p 74.48p 970980
26/07/2007 80.17p 80.17p 73.67p 74.21p 772475
25/07/2007 80.17p 80.17p 79.08p 79.90p 511989
24/07/2007 81.25p 83.42p 81.25p 81.25p 436769
23/07/2007 83.96p 85.31p 81.52p 82.87p 1008355
20/07/2007 84.50p 85.04p 83.96p 84.23p 117580
19/07/2007 86.67p 87.75p 83.96p 83.96p 654751
18/07/2007 84.50p 86.13p 84.23p 85.04p 617156
17/07/2007 84.50p 84.50p 83.15p 83.15p 123546
16/07/2007 85.04p 86.13p 83.96p 83.96p 333014
13/07/2007 85.04p 85.04p 83.42p 83.42p 400337
12/07/2007 85.58p 86.67p 85.58p 85.31p 329971
11/07/2007 86.67p 87.21p 85.04p 85.58p 744741
10/07/2007 87.21p 88.02p 86.67p 87.48p 49441
09/07/2007 87.75p 88.83p 86.13p 87.48p 256268
06/07/2007 88.29p 88.56p 88.29p 88.29p 2139616
05/07/2007 88.83p 89.38p 88.29p 88.83p 666064
04/07/2007 89.92p 89.92p 88.83p 88.83p 104155
03/07/2007 91.54p 92.08p 89.92p 89.92p 134972
02/07/2007 92.08p 93.71p 91.81p 93.17p 52242
29/06/2007 91.00p 94.79p 91.00p 93.71p 642974
28/06/2007 92.08p 92.08p 89.38p 91.27p 250829
27/06/2007 89.92p 93.17p 89.38p 90.73p 1543528
26/06/2007 89.92p 89.92p 87.21p 89.92p 599649
25/06/2007 93.17p 93.17p 88.83p 89.38p 521395
22/06/2007 91.54p 91.54p 91.00p 91.00p 62545
21/06/2007 92.08p 92.63p 91.00p 92.35p 144782
20/06/2007 94.52p 94.52p 92.08p 92.08p 28192
19/06/2007 92.63p 92.63p 92.08p 92.35p 293038
18/06/2007 95.33p 96.42p 92.63p 94.25p 246514
15/06/2007 96.42p 96.42p 94.25p 94.25p 95679
14/06/2007 95.33p 95.33p 95.33p 95.33p 63793
13/06/2007 95.33p 97.50p 95.33p 96.42p 239133
12/06/2007 97.50p 98.58p 96.96p 96.96p 101132
11/06/2007 97.23p 98.31p 96.42p 98.31p 372817
08/06/2007 92.63p 96.42p 92.35p 96.42p 342916
07/06/2007 92.08p 92.63p 91.54p 92.63p 9799134
06/06/2007 91.00p 92.08p 91.00p 91.54p 297750
05/06/2007 92.35p 92.35p 92.08p 91.81p 12072102
04/06/2007 91.54p 92.35p 91.54p 91.81p 8944345
01/06/2007 92.08p 92.63p 92.08p 92.35p 91381
31/05/2007 92.63p 92.63p 92.08p 92.35p 214729
30/05/2007 93.17p 93.44p 92.63p 93.17p 104448
29/05/2007 94.25p 94.25p 93.17p 93.44p 135341
25/05/2007 94.25p 94.25p 93.17p 93.44p 132288
24/05/2007 94.25p 94.25p 92.63p 93.44p 2994486
23/05/2007 96.42p 96.42p 94.79p 95.33p 83842
22/05/2007 94.52p 95.33p 94.25p 94.52p 53393
21/05/2007 95.60p 95.60p 95.33p 95.33p 72453
18/05/2007 95.88p 95.88p 94.25p 95.88p 143793
17/05/2007 97.23p 97.23p 94.79p 95.06p 478169
16/05/2007 95.33p 96.15p 94.25p 96.15p 148687
15/05/2007 96.96p 97.23p 94.79p 94.79p 309344
14/05/2007 99.13p 99.13p 96.96p 96.69p 150154
11/05/2007 96.42p 97.50p 96.42p 96.96p 303766
10/05/2007 96.96p 99.67p 96.96p 96.96p 573255
09/05/2007 96.42p 96.42p 94.79p 95.33p 145818
08/05/2007 95.33p 96.69p 93.71p 93.71p 217034
04/05/2007 96.42p 96.42p 95.33p 95.88p 262293
03/05/2007 95.88p 96.42p 95.33p 95.88p 55561
02/05/2007 96.96p 96.96p 96.42p 95.60p 204378
01/05/2007 94.25p 95.06p 94.25p 95.06p 51604
30/04/2007 98.04p 98.58p 94.25p 94.25p 398356
27/04/2007 97.50p 100.21p 97.50p 98.85p 222406
26/04/2007 97.50p 99.94p 96.96p 98.58p 468431
25/04/2007 95.88p 97.50p 95.33p 96.96p 399579
24/04/2007 95.33p 96.96p 95.33p 95.60p 44726
23/04/2007 95.88p 97.50p 95.06p 96.15p 507980
20/04/2007 95.33p 95.33p 93.71p 94.52p 145344
19/04/2007 95.33p 95.33p 92.63p 93.98p 190806
18/04/2007 94.79p 95.06p 92.08p 94.79p 1902930
17/04/2007 93.71p 94.79p 92.08p 92.35p 2120262
16/04/2007 93.17p 94.79p 93.17p 94.25p 96330
13/04/2007 94.25p 95.06p 93.17p 93.98p 83842
12/04/2007 96.42p 96.42p 94.25p 94.79p 514202
11/04/2007 96.15p 96.96p 95.33p 95.33p 1136732
10/04/2007 95.88p 96.42p 95.88p 96.42p 468317
05/04/2007 95.33p 98.58p 95.33p 95.60p 229516
04/04/2007 97.23p 97.50p 95.33p 96.42p 117527
03/04/2007 94.25p 97.50p 94.25p 97.77p 704374
02/04/2007 95.33p 97.50p 94.25p 94.79p 878333
30/03/2007 95.33p 95.33p 93.17p 95.06p 1646713
29/03/2007 95.33p 95.33p 94.52p 95.33p 33608
28/03/2007 96.42p 97.77p 92.63p 93.17p 494035
27/03/2007 97.50p 97.50p 96.96p 97.23p 590101
26/03/2007 96.42p 98.31p 96.42p 98.31p 34771
23/03/2007 96.42p 98.31p 96.42p 96.42p 214904
22/03/2007 98.58p 98.58p 96.96p 97.50p 359520
21/03/2007 99.13p 99.13p 96.69p 97.50p 3494178
20/03/2007 100.75p 100.75p 97.50p 97.50p 459655
19/03/2007 99.67p 99.67p 98.04p 99.13p 1171866
16/03/2007 99.67p 102.37p 99.67p 101.29p 52576
15/03/2007 99.67p 102.65p 99.67p 100.21p 336573
14/03/2007 104.54p 104.54p 97.50p 98.58p 732298
13/03/2007 107.25p 107.25p 105.08p 105.90p 109986
12/03/2007 107.79p 108.33p 105.35p 107.25p 281355
09/03/2007 107.25p 107.25p 105.08p 105.08p 271797
08/03/2007 104.00p 108.88p 104.00p 106.44p 1409011
07/03/2007 101.83p 105.08p 101.83p 105.08p 891378
06/03/2007 101.83p 104.00p 101.02p 102.65p 1776422
05/03/2007 99.67p 103.46p 97.50p 102.92p 1478392
02/03/2007 100.21p 102.65p 97.50p 102.65p 354501
01/03/2007 100.75p 102.92p 98.58p 98.58p 803933
28/02/2007 96.96p 101.83p 96.96p 101.56p 157553
27/02/2007 102.92p 102.92p 97.50p 99.67p 1092150
26/02/2007 104.00p 105.08p 102.92p 102.92p 238988
23/02/2007 105.08p 105.08p 104.00p 104.00p 322250
22/02/2007 100.75p 106.17p 100.75p 104.00p 1881076
21/02/2007 100.21p 101.83p 99.67p 101.83p 441370
20/02/2007 101.83p 102.37p 99.67p 100.75p 392116
19/02/2007 98.04p 103.73p 98.04p 100.48p 1095403
16/02/2007 95.60p 97.50p 95.60p 97.50p 1102719
15/02/2007 95.60p 97.50p 95.33p 96.42p 348030
14/02/2007 96.96p 97.50p 96.42p 96.69p 36782
13/02/2007 98.58p 98.58p 95.33p 96.69p 655776
12/02/2007 98.04p 98.85p 96.42p 96.42p 104759
09/02/2007 94.25p 99.13p 94.25p 99.13p 1756299
08/02/2007 96.96p 97.50p 92.63p 92.63p 905157
07/02/2007 93.17p 96.42p 93.17p 95.88p 677501
06/02/2007 92.08p 92.63p 91.00p 92.08p 1177291
05/02/2007 94.52p 94.52p 92.08p 93.17p 829482
02/02/2007 93.17p 93.17p 92.08p 92.63p 325114
01/02/2007 95.33p 95.33p 93.17p 93.71p 271544
31/01/2007 95.33p 95.33p 94.25p 94.25p 4606312
30/01/2007 94.25p 94.25p 93.44p 93.98p 1160029
29/01/2007 92.08p 94.25p 92.08p 93.98p 4993196
26/01/2007 89.92p 92.63p 89.10p 92.63p 1715955
25/01/2007 93.71p 93.71p 89.92p 89.92p 1635226
24/01/2007 93.17p 94.79p 92.63p 93.98p 4015978
23/01/2007 93.17p 93.17p 91.00p 92.35p 855601
22/01/2007 92.63p 93.17p 91.00p 92.08p 1113563
19/01/2007 96.42p 96.42p 93.17p 93.17p 669667
18/01/2007 94.25p 97.50p 94.25p 97.50p 1129881
17/01/2007 96.42p 96.42p 91.54p 92.63p 695307
16/01/2007 97.50p 97.50p 96.42p 98.04p 1102728
15/01/2007 97.50p 97.50p 96.96p 97.50p 403182
12/01/2007 99.67p 99.67p 97.50p 99.13p 124544
11/01/2007 97.50p 99.67p 97.50p 99.13p 682986
10/01/2007 95.88p 97.50p 95.88p 96.42p 114349
09/01/2007 94.79p 96.42p 94.25p 96.42p 81025
08/01/2007 98.58p 99.67p 95.33p 95.06p 139182
05/01/2007 98.58p 99.67p 98.58p 98.58p 48398
04/01/2007 99.67p 99.67p 98.58p 99.13p 140936
03/01/2007 99.40p 98.58p 98.58p 99.13p 14346
02/01/2007 101.29p 101.29p 98.58p 99.40p 76288
29/12/2006 97.77p 100.75p 97.77p 101.02p 40545
28/12/2006 100.75p 100.75p 98.58p 99.94p 58981
27/12/2006 103.73p 103.73p 100.75p 101.56p 50670
22/12/2006 102.92p 102.92p 101.29p 101.29p 155302
21/12/2006 97.50p 103.73p 95.60p 102.92p 1603563
20/12/2006 96.15p 96.96p 95.60p 95.60p 15762
19/12/2006 96.96p 96.96p 96.96p 95.33p 20725
18/12/2006 95.88p 96.96p 95.33p 96.15p 129891
15/12/2006 95.33p 95.33p 94.25p 95.33p 215094
14/12/2006 96.69p 97.23p 95.33p 95.33p 67232
13/12/2006 99.67p 100.21p 97.50p 97.23p 121912
12/12/2006 100.75p 100.75p 98.58p 98.58p 254525
11/12/2006 99.40p 100.21p 99.40p 99.13p 60857
08/12/2006 98.58p 99.13p 98.04p 98.58p 243659
07/12/2006 96.42p 98.04p 95.88p 97.23p 163066
06/12/2006 97.50p 101.29p 97.50p 97.77p 411489
05/12/2006 97.50p 98.58p 96.42p 97.50p 241178
04/12/2006 96.96p 97.50p 96.96p 96.69p 61266
01/12/2006 95.88p 97.50p 95.88p 96.96p 68525
30/11/2006 97.50p 98.31p 95.88p 96.69p 89002
29/11/2006 99.40p 99.67p 95.33p 98.31p 426112
28/11/2006 95.33p 97.50p 95.33p 95.33p 292772
27/11/2006 92.08p 98.31p 90.73p 95.88p 1861670
24/11/2006 91.00p 91.54p 91.00p 90.73p 622770
23/11/2006 91.54p 91.54p 91.27p 91.27p 45838
22/11/2006 90.46p 92.08p 90.46p 91.27p 1190428
21/11/2006 91.00p 92.08p 89.92p 90.46p 1144278
20/11/2006 93.17p 93.17p 91.00p 91.54p 461697
17/11/2006 96.42p 96.42p 94.79p 95.60p 1524407
16/11/2006 96.42p 97.50p 96.42p 96.96p 26262
15/11/2006 97.50p 97.50p 96.42p 96.96p 58470
14/11/2006 98.04p 98.04p 96.96p 96.96p 1212188
13/11/2006 99.13p 99.67p 97.50p 97.77p 113405
10/11/2006 96.96p 97.50p 96.96p 97.50p 2134141
09/11/2006 97.50p 98.58p 97.50p 97.77p 26514
08/11/2006 96.96p 98.58p 96.96p 97.77p 33537
07/11/2006 98.58p 98.58p 98.58p 97.77p 20503
06/11/2006 98.58p 98.58p 96.42p 97.77p 144314
03/11/2006 100.75p 100.75p 100.75p 99.67p 428863
02/11/2006 100.21p 100.21p 100.21p 99.67p 7431
01/11/2006 101.83p 101.83p 101.83p 100.21p 4467
31/10/2006 100.21p 100.21p 100.21p 100.21p 2586
30/10/2006 100.21p 100.21p 100.21p 100.21p 23631
27/10/2006 99.67p 99.67p 99.67p 100.21p 51339
26/10/2006 100.75p 100.75p 100.75p 101.29p 54531
25/10/2006 101.02p 102.37p 101.02p 101.83p 20585
24/10/2006 99.67p 100.21p 99.67p 100.21p 3627
23/10/2006 100.75p 100.75p 99.67p 99.67p 26380
20/10/2006 100.75p 101.83p 100.21p 101.56p 398642
19/10/2006 100.21p 101.56p 100.21p 101.56p 9958

*Close Price adjusted for both dividends and splits