Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/01/2021 127.00p 127.80p 124.20p 125.20p 518630
07/01/2021 126.40p 127.60p 122.40p 126.40p 413909
06/01/2021 127.00p 128.00p 123.60p 124.60p 688643
05/01/2021 127.20p 131.60p 124.80p 127.00p 1519180
04/01/2021 125.80p 129.00p 124.72p 128.00p 709259
31/12/2020 125.80p 126.40p 124.20p 124.60p 508320
30/12/2020 118.60p 126.00p 118.60p 125.80p 367832
29/12/2020 125.60p 128.40p 122.67p 124.40p 2604804
28/12/2020 121.80p 124.80p 120.00p 123.40p 299360
24/12/2020 121.80p 124.80p 120.00p 123.40p 299360
23/12/2020 117.40p 120.00p 115.64p 120.00p 709645
22/12/2020 116.80p 119.20p 115.40p 119.20p 636561
21/12/2020 127.40p 127.40p 115.40p 117.20p 1145189
18/12/2020 116.20p 127.00p 116.00p 122.80p 4149643
17/12/2020 113.40p 115.20p 110.00p 115.20p 5946514
16/12/2020 111.00p 114.60p 109.60p 113.60p 1240480
15/12/2020 111.60p 111.60p 110.00p 111.00p 1473913
14/12/2020 115.00p 115.00p 109.20p 111.00p 715876
11/12/2020 107.20p 111.40p 107.20p 110.80p 1808486
10/12/2020 109.00p 110.40p 108.40p 109.60p 2136696
09/12/2020 109.60p 110.96p 109.40p 109.60p 279150
08/12/2020 111.20p 111.20p 109.60p 109.80p 1332210
07/12/2020 111.80p 111.80p 109.60p 111.40p 733393
04/12/2020 110.00p 112.60p 110.00p 111.00p 618322
03/12/2020 114.00p 114.00p 110.80p 111.80p 846009
02/12/2020 111.60p 114.47p 111.00p 111.60p 755626
01/12/2020 113.40p 114.60p 111.80p 112.60p 547232
30/11/2020 117.00p 118.63p 112.00p 112.00p 1461050
27/11/2020 111.00p 115.20p 111.00p 115.20p 1603454
26/11/2020 112.00p 113.60p 111.60p 112.40p 506409
25/11/2020 113.80p 114.00p 111.60p 112.60p 587557
24/11/2020 119.80p 119.80p 111.40p 112.00p 1677859
23/11/2020 117.80p 119.20p 114.40p 114.40p 1029984
20/11/2020 118.60p 124.80p 115.20p 116.80p 2269381
19/11/2020 101.80p 118.10p 101.80p 116.80p 5710460
18/11/2020 101.40p 104.06p 101.40p 102.60p 587855
17/11/2020 102.00p 105.80p 101.80p 102.80p 633642
16/11/2020 106.00p 106.20p 102.60p 102.80p 732886
13/11/2020 102.00p 106.00p 102.00p 105.00p 541575
12/11/2020 107.60p 108.00p 104.60p 105.60p 566679
10/11/2020 105.40p 105.40p 103.00p 105.40p 929809
09/11/2020 108.80p 108.80p 101.60p 103.20p 773719
06/11/2020 105.00p 107.20p 105.00p 105.20p 471172
05/11/2020 108.40p 109.00p 106.20p 106.20p 358050
04/11/2020 103.00p 107.80p 103.00p 107.80p 459700
03/11/2020 108.00p 108.00p 103.20p 104.00p 260300
02/11/2020 101.00p 105.40p 101.00p 103.40p 337750
30/10/2020 100.00p 105.87p 100.00p 103.00p 888721
29/10/2020 104.60p 105.60p 102.38p 103.20p 705567
28/10/2020 105.00p 108.00p 102.80p 104.00p 1100159
27/10/2020 104.00p 107.60p 101.45p 107.40p 433714
26/10/2020 100.00p 106.94p 100.00p 105.20p 640655
23/10/2020 103.80p 105.00p 101.58p 104.60p 564439
22/10/2020 104.00p 105.20p 102.80p 103.80p 545704
21/10/2020 105.20p 105.20p 102.40p 104.40p 463729
20/10/2020 102.00p 105.76p 102.00p 103.40p 489035
19/10/2020 103.00p 105.00p 102.80p 103.40p 263569
16/10/2020 107.00p 107.00p 103.20p 103.80p 764100
15/10/2020 105.60p 106.20p 102.60p 102.60p 439024
14/10/2020 108.00p 109.80p 105.91p 106.20p 555905
13/10/2020 105.00p 110.00p 104.03p 107.40p 670989
12/10/2020 107.60p 107.60p 104.78p 105.40p 756663
09/10/2020 100.00p 106.40p 100.00p 106.40p 854695
08/10/2020 98.40p 102.20p 98.40p 102.00p 758658
07/10/2020 100.40p 101.80p 98.60p 99.70p 601086
06/10/2020 98.40p 102.40p 98.40p 101.00p 414969
05/10/2020 101.60p 102.34p 100.20p 101.00p 296840
02/10/2020 100.00p 101.50p 97.57p 100.80p 634830
01/10/2020 102.40p 105.00p 101.00p 101.00p 872885
30/09/2020 103.40p 104.80p 102.40p 103.00p 1104991
29/09/2020 106.80p 110.20p 104.00p 104.20p 774329
28/09/2020 112.80p 112.80p 110.40p 110.80p 633699
25/09/2020 113.80p 113.80p 110.40p 112.00p 627560
24/09/2020 113.40p 116.00p 112.80p 113.80p 1318773
23/09/2020 117.00p 118.00p 114.86p 116.80p 914031
22/09/2020 116.00p 116.60p 113.40p 114.80p 936057
21/09/2020 117.80p 119.40p 115.00p 116.00p 1069331
18/09/2020 115.00p 121.00p 114.00p 118.40p 15294528
17/09/2020 110.80p 115.80p 110.80p 114.60p 1533425
16/09/2020 111.00p 114.32p 110.00p 110.20p 1089374
15/09/2020 115.00p 117.64p 112.20p 115.00p 1638968
14/09/2020 110.40p 114.40p 110.20p 113.20p 1743438
11/09/2020 111.00p 112.80p 110.80p 111.80p 1710819
10/09/2020 110.60p 111.62p 109.80p 111.00p 439830
09/09/2020 106.60p 111.40p 104.45p 110.60p 774099
08/09/2020 109.20p 109.40p 107.00p 108.00p 639102
07/09/2020 106.20p 110.00p 106.20p 109.20p 591142
04/09/2020 102.80p 108.48p 102.72p 105.60p 829256
03/09/2020 110.40p 112.80p 108.60p 108.80p 1383646
02/09/2020 106.60p 112.00p 103.60p 110.60p 953458
01/09/2020 105.00p 111.00p 104.00p 107.40p 1271444
31/08/2020 110.40p 111.80p 106.70p 109.80p 824518
28/08/2020 110.40p 111.80p 106.70p 109.80p 824518
27/08/2020 112.80p 113.88p 110.60p 110.60p 805448
26/08/2020 111.80p 113.00p 108.60p 112.00p 908298
25/08/2020 107.40p 113.00p 106.60p 110.60p 596707
24/08/2020 113.00p 114.40p 111.20p 111.60p 947147
21/08/2020 111.80p 112.40p 110.40p 111.00p 593852
20/08/2020 114.00p 114.00p 110.40p 112.00p 906480
19/08/2020 113.40p 114.00p 111.39p 112.00p 755343
18/08/2020 113.60p 115.80p 112.00p 112.00p 1455093
17/08/2020 118.60p 118.60p 113.58p 115.00p 853894
14/08/2020 117.00p 119.60p 113.40p 113.40p 1016489
13/08/2020 116.00p 119.80p 114.20p 118.00p 623575
12/08/2020 112.60p 115.40p 110.60p 114.40p 753257
11/08/2020 113.00p 114.72p 110.80p 110.80p 1610281
10/08/2020 112.40p 115.16p 109.79p 112.80p 1194541
07/08/2020 107.00p 111.40p 107.00p 111.20p 1041588
06/08/2020 106.40p 109.30p 105.58p 107.00p 4585603
05/08/2020 108.80p 108.80p 106.95p 107.40p 162974
04/08/2020 106.60p 108.00p 104.48p 107.00p 733025
03/08/2020 100.00p 106.20p 98.70p 105.60p 1646872
31/07/2020 97.20p 101.00p 96.12p 99.90p 870511
30/07/2020 97.60p 99.00p 96.60p 97.60p 469765
29/07/2020 97.00p 98.00p 95.95p 97.40p 585184
28/07/2020 97.30p 98.54p 95.70p 97.70p 276152
27/07/2020 98.60p 99.00p 94.42p 97.20p 1167954
24/07/2020 97.00p 98.00p 95.00p 96.80p 621148
23/07/2020 98.40p 98.40p 96.70p 97.70p 729969
22/07/2020 99.90p 101.00p 96.70p 98.60p 771754
21/07/2020 99.00p 101.40p 98.80p 99.90p 700551
20/07/2020 98.90p 101.40p 97.90p 101.00p 3715636
17/07/2020 100.00p 101.37p 98.65p 100.00p 880531
16/07/2020 99.00p 101.00p 99.00p 99.00p 555743
15/07/2020 97.80p 101.40p 94.48p 100.80p 426630
14/07/2020 100.40p 100.40p 97.53p 99.10p 722335
13/07/2020 94.90p 100.42p 93.78p 98.70p 536330
10/07/2020 97.70p 101.48p 97.10p 97.80p 516845
09/07/2020 98.60p 101.47p 97.41p 98.90p 771944
08/07/2020 99.70p 100.80p 97.01p 99.30p 633651
07/07/2020 98.90p 102.00p 97.27p 100.20p 862508
06/07/2020 98.30p 99.10p 97.38p 99.00p 490527
06/07/2020 98.30p 99.10p 97.38p 99.00p 490527
03/07/2020 96.80p 98.90p 96.49p 97.70p 207260
02/07/2020 101.20p 101.20p 96.30p 96.90p 333384
01/07/2020 99.80p 100.40p 96.40p 96.90p 525316
30/06/2020 95.60p 97.80p 93.38p 97.10p 1393022
29/06/2020 99.00p 99.52p 96.40p 97.20p 704267
26/06/2020 101.40p 102.00p 98.50p 99.00p 1003418
25/06/2020 103.60p 103.60p 98.50p 100.00p 1713018
24/06/2020 103.00p 104.85p 101.40p 101.40p 1062243
23/06/2020 97.10p 103.80p 97.10p 103.20p 554336
22/06/2020 107.00p 107.00p 101.40p 101.40p 1014795
19/06/2020 100.20p 106.77p 99.93p 105.00p 2240350
18/06/2020 97.60p 105.40p 97.00p 105.20p 1556419
17/06/2020 95.50p 99.50p 95.28p 98.50p 650522
16/06/2020 94.90p 97.50p 92.98p 96.50p 906159
15/06/2020 99.90p 99.90p 92.62p 96.00p 653171
12/06/2020 92.60p 97.00p 92.09p 95.50p 1235203
11/06/2020 92.60p 95.90p 91.49p 92.80p 1151780
10/06/2020 93.90p 96.20p 92.59p 94.50p 872261
09/06/2020 89.00p 95.30p 89.00p 95.00p 1183930
08/06/2020 89.50p 93.80p 84.60p 90.90p 1997310
05/06/2020 86.00p 89.89p 86.00p 86.90p 936435
04/06/2020 87.00p 90.50p 87.00p 88.00p 1733327
03/06/2020 90.00p 90.00p 88.00p 88.00p 1244215
02/06/2020 90.10p 91.50p 86.40p 88.90p 1990416
01/06/2020 89.00p 92.39p 89.00p 90.40p 473605
29/05/2020 90.60p 93.50p 90.50p 91.30p 1772340
28/05/2020 95.00p 95.00p 90.50p 91.10p 886800
27/05/2020 90.90p 94.90p 89.30p 91.10p 1360414
26/05/2020 99.10p 99.10p 89.78p 90.90p 1104201
25/05/2020 91.60p 96.30p 91.60p 96.30p 554064
22/05/2020 91.60p 96.30p 91.60p 96.30p 624064
21/05/2020 93.90p 95.30p 92.90p 93.70p 497358
20/05/2020 95.00p 95.00p 90.20p 93.00p 604758
19/05/2020 91.10p 96.30p 91.10p 94.10p 413210
18/05/2020 100.00p 101.12p 93.00p 94.20p 513943
15/05/2020 89.50p 99.09p 89.50p 95.00p 641889
14/05/2020 95.70p 95.70p 88.20p 91.00p 630291
13/05/2020 94.00p 96.50p 90.57p 93.30p 751269
12/05/2020 90.00p 93.80p 88.73p 93.20p 2017784
11/05/2020 88.10p 90.00p 87.17p 90.00p 876140
08/05/2020 85.10p 89.60p 85.10p 88.00p 7473947
07/05/2020 85.10p 89.60p 85.10p 88.00p 7473947
06/05/2020 87.30p 87.40p 83.90p 85.10p 434684
05/05/2020 88.50p 88.50p 84.10p 84.80p 415495
04/05/2020 87.40p 87.40p 83.50p 84.50p 442950
01/05/2020 82.40p 89.40p 82.38p 85.20p 936560
30/04/2020 86.70p 89.60p 84.00p 85.00p 1655032
29/04/2020 92.30p 92.30p 86.16p 87.50p 1746202
28/04/2020 94.90p 94.90p 87.40p 89.00p 1130679
27/04/2020 93.90p 95.21p 92.20p 93.10p 539661
24/04/2020 97.80p 98.20p 92.80p 93.00p 155005
23/04/2020 91.90p 96.30p 90.44p 93.40p 348918
22/04/2020 95.80p 95.80p 92.60p 94.00p 361239
21/04/2020 96.60p 96.80p 93.30p 94.30p 512584
20/04/2020 95.20p 96.00p 91.10p 96.00p 795494
17/04/2020 94.50p 94.60p 91.12p 91.20p 701094
16/04/2020 92.80p 93.00p 90.60p 92.20p 379618
15/04/2020 90.60p 94.65p 90.60p 93.00p 834518
14/04/2020 92.10p 92.10p 89.40p 91.20p 898911
09/04/2020 88.90p 92.10p 88.90p 89.30p 1403869
08/04/2020 86.50p 90.80p 85.70p 90.00p 1365341
07/04/2020 92.10p 92.10p 86.30p 88.00p 1189600
06/04/2020 95.60p 97.10p 89.99p 90.00p 891779
03/04/2020 90.70p 93.40p 90.00p 91.50p 860887
02/04/2020 95.00p 95.00p 88.26p 92.00p 1130068
01/04/2020 92.70p 96.30p 90.30p 93.40p 622186
31/03/2020 93.50p 98.90p 92.60p 97.00p 1404211

*Close Price adjusted for both dividends and splits