Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/10/2006 102.10p 102.10p 101.29p 101.29p 39911
17/10/2006 101.83p 102.10p 100.75p 102.10p 10520
16/10/2006 100.75p 101.83p 100.75p 101.83p 16666
13/10/2006 102.10p 102.37p 101.83p 102.37p 47400
12/10/2006 102.92p 102.92p 101.83p 102.10p 96735
11/10/2006 102.92p 105.08p 102.92p 102.92p 66535
10/10/2006 102.92p 104.00p 102.92p 104.00p 25643
09/10/2006 101.83p 104.00p 101.83p 103.19p 123239
06/10/2006 103.46p 104.00p 101.83p 102.37p 125743
05/10/2006 102.92p 102.92p 102.10p 102.10p 453004
04/10/2006 102.92p 102.92p 100.75p 101.83p 44713
03/10/2006 100.75p 101.29p 100.75p 101.29p 90110
02/10/2006 99.67p 100.48p 99.67p 100.48p 658006
29/09/2006 94.79p 99.67p 94.79p 99.67p 624417
28/09/2006 95.33p 95.88p 95.33p 95.88p 66817
27/09/2006 94.25p 95.88p 93.71p 95.33p 84552
26/09/2006 95.60p 95.60p 95.06p 95.06p 14433
25/09/2006 95.33p 95.60p 95.33p 95.60p 7012
22/09/2006 96.69p 96.69p 95.88p 96.42p 2242
21/09/2006 96.42p 96.69p 95.88p 96.69p 57343
20/09/2006 97.50p 98.04p 96.96p 98.04p 357068
19/09/2006 99.13p 99.13p 97.50p 97.77p 260737
18/09/2006 100.21p 101.29p 99.67p 100.21p 27419
15/09/2006 100.75p 100.75p 100.21p 100.48p 18806
14/09/2006 100.75p 100.75p 99.13p 99.94p 10585
13/09/2006 100.75p 100.75p 100.75p 100.75p 64484
12/09/2006 102.92p 102.92p 99.94p 100.75p 123652
11/09/2006 101.83p 101.83p 101.29p 101.29p 129718
08/09/2006 101.29p 101.83p 101.29p 101.83p 274412
07/09/2006 100.21p 101.29p 100.21p 101.29p 58810
06/09/2006 100.21p 100.21p 100.21p 100.21p 65821
05/09/2006 101.29p 101.29p 100.21p 100.21p 501114
04/09/2006 100.75p 101.29p 100.75p 101.29p 53609
01/09/2006 100.75p 100.75p 100.21p 100.75p 573932
31/08/2006 102.37p 102.37p 100.75p 100.75p 52276
30/08/2006 102.37p 102.37p 102.37p 102.37p 29228
29/08/2006 102.37p 102.37p 102.37p 102.37p 29658
25/08/2006 103.46p 103.46p 102.37p 102.37p 98076
24/08/2006 102.92p 105.08p 103.46p 103.46p 102350
23/08/2006 102.92p 102.92p 102.92p 102.92p 35901
22/08/2006 103.46p 103.46p 102.92p 102.92p 999787
21/08/2006 101.83p 104.54p 101.83p 104.54p 125874
18/08/2006 100.75p 101.83p 100.75p 101.83p 304370
17/08/2006 100.75p 100.75p 100.75p 100.75p 17809
16/08/2006 100.75p 100.75p 100.75p 100.75p 923
15/08/2006 101.02p 101.02p 101.02p 101.02p 712214
14/08/2006 101.02p 101.02p 101.02p 101.02p 1846
11/08/2006 101.56p 101.56p 101.56p 101.56p 16920
10/08/2006 101.56p 101.56p 101.56p 101.56p 4615
09/08/2006 101.56p 101.56p 101.56p 101.56p 27186
08/08/2006 101.29p 101.83p 101.29p 101.56p 43385
07/08/2006 104.54p 104.54p 100.21p 100.21p 171403
04/08/2006 105.08p 105.08p 104.54p 104.54p 15046
03/08/2006 105.08p 105.08p 105.08p 105.08p 149562
02/08/2006 106.17p 106.17p 105.08p 105.08p 69387
01/08/2006 106.17p 106.17p 106.17p 106.17p 3692
31/07/2006 106.71p 106.71p 106.17p 106.71p 61991
28/07/2006 105.62p 106.71p 105.62p 106.71p 44197
27/07/2006 105.08p 105.08p 105.08p 105.08p 2890
26/07/2006 105.08p 105.08p 105.08p 105.08p 106501
25/07/2006 103.46p 105.08p 103.46p 105.08p 836461
24/07/2006 101.02p 103.46p 101.02p 103.46p 109974
21/07/2006 100.48p 101.02p 100.48p 101.02p 81138
20/07/2006 100.48p 100.75p 100.48p 100.48p 2322910
19/07/2006 100.75p 100.75p 100.21p 100.48p 1084934
18/07/2006 100.75p 100.75p 100.75p 100.75p 3004
17/07/2006 101.29p 101.29p 100.75p 100.75p 10327
14/07/2006 102.37p 102.37p 101.29p 101.29p 100958
13/07/2006 102.37p 102.37p 102.37p 102.37p 393432
12/07/2006 102.37p 102.92p 102.37p 102.37p 209359
11/07/2006 104.00p 104.54p 102.37p 102.37p 662415
10/07/2006 102.92p 102.92p 102.92p 102.92p 14677
07/07/2006 102.65p 102.92p 102.65p 102.92p 81088
06/07/2006 101.29p 102.92p 101.29p 102.65p 192937
05/07/2006 100.21p 101.29p 100.21p 101.29p 16154
04/07/2006 99.13p 100.21p 99.13p 100.21p 110803
03/07/2006 100.75p 100.75p 99.13p 99.13p 104097
30/06/2006 101.29p 101.29p 100.21p 100.75p 41977
29/06/2006 97.50p 100.75p 97.50p 100.75p 537030
28/06/2006 92.63p 96.96p 92.63p 96.96p 1988496
27/06/2006 92.08p 92.08p 92.08p 92.08p 218787
26/06/2006 92.63p 92.63p 92.08p 92.08p 27691
23/06/2006 92.63p 92.63p 92.63p 92.63p 23869
22/06/2006 92.63p 93.17p 92.63p 93.17p 67147
21/06/2006 93.17p 93.17p 92.63p 92.63p 61938
20/06/2006 94.25p 94.25p 93.17p 93.17p 57531
19/06/2006 94.25p 94.79p 94.25p 94.25p 8801
16/06/2006 93.71p 94.79p 93.71p 94.25p 39351
15/06/2006 93.17p 93.71p 93.17p 93.71p 102642
14/06/2006 98.58p 98.58p 93.17p 93.17p 141954
13/06/2006 101.02p 101.02p 98.58p 98.58p 26618
12/06/2006 101.02p 101.02p 101.02p 101.02p 0
09/06/2006 101.02p 101.02p 101.02p 101.02p 13398
08/06/2006 101.02p 101.02p 101.02p 101.02p 17549
07/06/2006 101.56p 101.56p 101.02p 101.02p 1520109
06/06/2006 103.19p 103.19p 101.56p 101.56p 14343
05/06/2006 105.62p 105.62p 103.46p 103.46p 34063
02/06/2006 108.88p 108.88p 105.62p 106.17p 109856
01/06/2006 109.42p 109.96p 109.42p 109.96p 6760
31/05/2006 109.96p 109.96p 109.96p 109.96p 7523
30/05/2006 109.96p 109.96p 109.96p 109.96p 97302
26/05/2006 109.42p 109.96p 109.42p 109.96p 34910
25/05/2006 109.96p 109.96p 109.42p 109.42p 89451
24/05/2006 108.33p 108.88p 108.33p 108.33p 18275
23/05/2006 112.12p 112.12p 107.79p 108.33p 102906
22/05/2006 115.38p 115.38p 112.67p 112.67p 60663
19/05/2006 114.29p 115.38p 114.29p 115.38p 56069
18/05/2006 117.54p 117.54p 114.29p 114.29p 63774
17/05/2006 117.54p 117.54p 117.54p 117.54p 116797
16/05/2006 118.62p 121.33p 117.54p 117.54p 100950
15/05/2006 125.67p 125.67p 118.08p 118.62p 143979
12/05/2006 128.37p 128.37p 125.13p 125.13p 89716
11/05/2006 129.46p 129.46p 128.37p 128.37p 88940
10/05/2006 129.46p 129.46p 129.46p 129.46p 88435
09/05/2006 129.46p 129.46p 129.46p 129.46p 9981
08/05/2006 129.46p 130.00p 129.46p 129.46p 16557
05/05/2006 129.46p 130.00p 129.46p 129.46p 15815
04/05/2006 132.17p 132.17p 129.46p 129.46p 124957
03/05/2006 132.71p 132.71p 132.17p 132.17p 19393
02/05/2006 132.71p 132.71p 132.71p 132.71p 500582
28/04/2006 133.25p 133.25p 132.71p 132.71p 84425
27/04/2006 135.96p 135.96p 131.08p 133.25p 106646
26/04/2006 135.96p 135.96p 135.96p 135.96p 50698
25/04/2006 138.13p 138.13p 135.96p 135.96p 149943
24/04/2006 136.50p 138.13p 136.50p 138.13p 4323087
21/04/2006 134.88p 136.50p 134.88p 136.50p 4497524
20/04/2006 133.79p 134.88p 133.79p 134.88p 2054546
19/04/2006 134.33p 136.50p 130.00p 133.79p 756978
18/04/2006 123.50p 127.83p 123.50p 126.75p 338558
13/04/2006 122.96p 123.50p 122.96p 123.50p 212454
12/04/2006 122.42p 123.50p 121.88p 122.96p 507089
11/04/2006 121.88p 122.42p 121.88p 121.88p 21204
10/04/2006 125.67p 125.67p 121.88p 121.88p 238451
07/04/2006 125.13p 125.67p 125.13p 125.67p 49963
06/04/2006 121.88p 125.67p 122.42p 125.13p 1611891
05/04/2006 119.71p 121.88p 119.71p 121.88p 911819
04/04/2006 113.21p 119.71p 113.21p 119.17p 2710715
03/04/2006 113.21p 113.21p 112.12p 112.12p 855463
31/03/2006 113.75p 113.75p 113.21p 113.21p 376477
30/03/2006 114.29p 114.29p 113.75p 113.75p 71355
29/03/2006 113.75p 114.29p 113.75p 114.29p 515597
28/03/2006 113.75p 113.75p 113.75p 113.75p 17801
27/03/2006 114.29p 114.29p 113.75p 113.75p 63146
24/03/2006 115.10p 115.10p 114.29p 114.29p 35607
23/03/2006 116.19p 116.19p 114.83p 115.10p 740022
22/03/2006 115.38p 116.19p 115.38p 116.19p 196529
21/03/2006 114.29p 115.38p 114.29p 115.38p 173240
20/03/2006 114.83p 114.83p 114.29p 114.29p 60787
17/03/2006 111.04p 114.83p 111.04p 114.83p 59191
16/03/2006 109.42p 110.50p 109.42p 110.50p 164183
15/03/2006 109.42p 109.42p 109.42p 109.42p 87068
14/03/2006 111.04p 111.04p 109.42p 109.42p 171907
13/03/2006 111.04p 111.04p 111.04p 111.04p 528851
10/03/2006 104.54p 110.50p 104.54p 110.50p 1285423
09/03/2006 104.00p 104.54p 104.00p 104.54p 523855
08/03/2006 104.00p 104.00p 104.00p 104.00p 25910
07/03/2006 105.08p 105.08p 104.00p 104.00p 20336
06/03/2006 105.08p 105.08p 105.08p 105.08p 9724
03/03/2006 105.08p 105.08p 105.08p 105.08p 19840
02/03/2006 106.17p 106.17p 105.08p 105.08p 47919
01/03/2006 108.33p 108.33p 106.17p 106.17p 62829
28/02/2006 108.33p 108.33p 108.33p 108.33p 5892
27/02/2006 108.33p 108.33p 108.33p 108.33p 10597
24/02/2006 108.33p 108.33p 108.33p 108.33p 279995
23/02/2006 108.33p 108.33p 108.33p 108.33p 15127
22/02/2006 106.71p 108.33p 106.71p 108.33p 268289
21/02/2006 106.71p 107.25p 106.71p 106.71p 4518
20/02/2006 106.71p 106.71p 106.71p 106.71p 49216
17/02/2006 106.17p 106.71p 106.17p 106.71p 626120
16/02/2006 106.17p 106.17p 106.17p 106.17p 46723
15/02/2006 107.79p 107.79p 106.17p 106.17p 53842
14/02/2006 109.42p 109.42p 107.79p 107.79p 75766
13/02/2006 109.42p 109.42p 109.42p 109.42p 217718
10/02/2006 107.25p 109.42p 107.25p 109.42p 672103
09/02/2006 105.08p 106.71p 105.08p 106.71p 117933
08/02/2006 105.08p 105.08p 105.08p 105.08p 192374
07/02/2006 100.21p 105.08p 99.67p 105.08p 944547
06/02/2006 99.67p 99.67p 99.67p 99.67p 17229
03/02/2006 99.67p 99.67p 99.67p 99.67p 53751
02/02/2006 99.67p 99.67p 99.67p 99.67p 18462
01/02/2006 99.67p 99.67p 99.67p 99.67p 90441
31/01/2006 99.67p 99.67p 99.67p 99.67p 11585
30/01/2006 98.58p 99.67p 97.50p 99.67p 4485868
27/01/2006 97.50p 97.50p 97.50p 97.50p 15514298
26/01/2006 97.50p 97.50p 97.50p 97.50p 11932
25/01/2006 97.50p 97.50p 97.50p 97.50p 4374
24/01/2006 97.50p 97.50p 97.50p 97.50p 39967
23/01/2006 97.50p 97.50p 97.50p 97.50p 35050
20/01/2006 97.50p 97.50p 97.50p 97.50p 29258
19/01/2006 97.50p 97.50p 97.50p 97.50p 57413
18/01/2006 97.50p 98.04p 97.50p 97.50p 197878
17/01/2006 97.50p 97.50p 97.50p 97.50p 27179
16/01/2006 97.50p 97.50p 97.50p 97.50p 44910
13/01/2006 97.50p 97.50p 97.50p 97.50p 73702
12/01/2006 98.04p 98.58p 97.50p 97.50p 130863
11/01/2006 98.58p 98.58p 98.58p 98.58p 51011
10/01/2006 98.04p 98.58p 97.50p 98.58p 197753
09/01/2006 99.67p 100.21p 99.13p 99.13p 168144
06/01/2006 101.83p 102.37p 99.67p 100.21p 128251
05/01/2006 101.83p 102.37p 101.83p 102.37p 188182

*Close Price adjusted for both dividends and splits