Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/11/2017 98.42p 99.13p 97.55p 98.37p 2395690
14/11/2017 99.45p 99.99p 97.34p 98.58p 2616033
13/11/2017 97.99p 99.67p 97.07p 97.50p 1420287
10/11/2017 97.12p 100.75p 97.06p 98.10p 2514944
09/11/2017 100.21p 100.21p 93.71p 98.26p 10564542
08/11/2017 103.08p 106.38p 102.05p 104.49p 907044
07/11/2017 105.79p 106.92p 103.13p 103.73p 819176
06/11/2017 107.25p 107.25p 104.81p 106.17p 422072
03/11/2017 106.92p 108.20p 103.93p 105.79p 686211
02/11/2017 108.88p 109.88p 106.17p 106.71p 751413
01/11/2017 108.01p 110.72p 107.47p 108.01p 6720296
31/10/2017 109.31p 111.37p 107.25p 108.33p 1123806
30/10/2017 105.35p 110.07p 105.06p 109.63p 1029074
27/10/2017 106.82p 108.31p 105.50p 106.17p 412129
26/10/2017 105.19p 108.28p 105.19p 107.14p 733951
25/10/2017 106.87p 108.88p 105.94p 107.41p 736609
24/10/2017 109.31p 109.34p 106.38p 106.38p 640966
23/10/2017 111.91p 112.69p 108.77p 109.09p 778434
20/10/2017 109.42p 112.45p 108.17p 112.02p 676995
19/10/2017 108.33p 108.77p 107.57p 108.33p 1762494
18/10/2017 108.12p 109.85p 108.12p 108.66p 2907104
17/10/2017 107.95p 108.77p 107.20p 108.33p 3236844
16/10/2017 109.53p 109.74p 106.44p 108.06p 612738
13/10/2017 108.33p 109.42p 107.79p 108.17p 615885
12/10/2017 110.93p 111.26p 108.66p 108.77p 398817
11/10/2017 110.83p 111.48p 109.20p 110.50p 769451
10/10/2017 109.74p 111.80p 108.55p 110.93p 706085
09/10/2017 112.88p 112.88p 109.09p 109.31p 708184
06/10/2017 114.62p 115.38p 112.45p 112.45p 500427
05/10/2017 116.57p 116.57p 114.40p 114.94p 604440
04/10/2017 114.94p 117.87p 113.64p 116.89p 1071906
03/10/2017 113.97p 115.16p 113.64p 114.83p 424614
02/10/2017 114.73p 115.59p 113.21p 114.29p 868615
29/09/2017 115.38p 115.70p 114.18p 115.27p 718423
28/09/2017 115.05p 116.78p 113.75p 114.51p 877326
27/09/2017 116.89p 116.89p 114.94p 115.27p 682298
26/09/2017 113.86p 117.22p 112.88p 117.11p 1290916
25/09/2017 108.44p 114.29p 108.06p 113.75p 878677
22/09/2017 108.55p 108.77p 107.47p 108.55p 746544
21/09/2017 112.02p 112.02p 108.33p 108.44p 1040623
20/09/2017 113.75p 114.29p 111.69p 112.12p 836231
19/09/2017 112.12p 114.94p 111.69p 113.10p 1734294
18/09/2017 111.80p 113.53p 108.66p 112.88p 1724538
15/09/2017 112.12p 112.56p 110.28p 112.45p 2000356
14/09/2017 110.72p 113.75p 109.42p 112.12p 1741656
13/09/2017 107.36p 111.15p 106.92p 111.04p 1724578
12/09/2017 105.52p 111.04p 103.57p 108.66p 2178647
11/09/2017 104.32p 105.52p 101.89p 105.46p 1045088
08/09/2017 98.53p 104.70p 97.93p 103.78p 1896986
07/09/2017 104.00p 104.05p 96.31p 97.45p 3353300
06/09/2017 117.87p 117.87p 101.35p 102.92p 3871188
05/09/2017 116.13p 120.03p 116.13p 118.19p 1138326
04/09/2017 115.16p 117.11p 114.73p 116.35p 490882
01/09/2017 116.13p 119.71p 116.13p 117.22p 744029
31/08/2017 116.57p 118.73p 115.05p 118.73p 546746
30/08/2017 115.70p 117.54p 114.83p 115.92p 465266
29/08/2017 118.08p 120.03p 114.83p 115.92p 828370
25/08/2017 118.08p 120.90p 118.08p 120.25p 1060387
24/08/2017 121.12p 123.18p 119.82p 119.82p 850807
23/08/2017 118.08p 121.55p 118.08p 121.12p 889742
22/08/2017 117.43p 118.95p 116.57p 118.41p 712186
21/08/2017 118.30p 119.17p 117.00p 117.54p 864424
18/08/2017 121.98p 121.98p 119.38p 119.38p 1970597
17/08/2017 125.13p 125.78p 121.98p 122.31p 1009275
16/08/2017 123.28p 125.78p 122.53p 123.50p 743749
15/08/2017 122.96p 123.72p 121.33p 121.88p 478452
14/08/2017 120.25p 121.88p 120.25p 121.44p 525779
11/08/2017 120.25p 120.90p 119.17p 120.36p 745406
10/08/2017 120.90p 122.42p 120.14p 120.47p 705504
09/08/2017 119.71p 121.01p 119.71p 120.79p 786652
08/08/2017 121.88p 121.98p 120.25p 120.25p 576246
07/08/2017 121.77p 121.98p 120.25p 121.44p 507787
04/08/2017 121.98p 122.42p 120.25p 121.33p 489558
03/08/2017 122.96p 124.15p 120.47p 121.55p 919746
02/08/2017 123.50p 123.50p 121.33p 122.42p 565045
01/08/2017 123.61p 124.26p 121.77p 121.98p 483394
31/07/2017 124.69p 127.18p 123.18p 123.61p 820488
28/07/2017 124.80p 124.80p 122.74p 124.04p 1024766
27/07/2017 125.56p 125.56p 122.63p 123.72p 481821
26/07/2017 124.15p 124.80p 122.63p 123.50p 931687
25/07/2017 122.96p 124.80p 122.42p 124.04p 440658
24/07/2017 123.83p 124.58p 122.09p 123.07p 954801
21/07/2017 121.77p 124.48p 121.01p 123.93p 1081783
20/07/2017 119.06p 122.96p 119.06p 122.96p 673764
19/07/2017 122.63p 122.74p 121.33p 122.09p 752270
18/07/2017 119.71p 122.85p 119.71p 122.42p 705098
17/07/2017 121.77p 123.83p 120.25p 121.33p 754734
14/07/2017 120.68p 122.63p 120.68p 121.98p 636116
13/07/2017 121.77p 122.96p 121.33p 121.66p 988401
12/07/2017 120.36p 123.18p 120.36p 122.42p 1045519
11/07/2017 121.01p 121.33p 119.49p 120.03p 1458107
10/07/2017 123.39p 123.93p 120.47p 120.47p 1119978
07/07/2017 122.63p 123.93p 120.90p 123.50p 739929
06/07/2017 120.25p 124.58p 120.25p 122.74p 980106
05/07/2017 121.01p 122.85p 120.03p 122.31p 982746
04/07/2017 118.62p 123.28p 118.62p 121.33p 740094
03/07/2017 121.33p 123.07p 119.82p 120.14p 1300610
30/06/2017 120.25p 121.44p 119.17p 121.22p 1494744
29/06/2017 120.90p 125.34p 120.25p 121.33p 1281335
28/06/2017 124.58p 126.64p 122.74p 124.26p 1085153
27/06/2017 127.83p 128.70p 124.69p 125.34p 559201
26/06/2017 124.58p 129.68p 124.04p 127.51p 1061550
23/06/2017 124.80p 125.45p 123.72p 124.04p 481507
22/06/2017 124.91p 126.21p 123.83p 124.91p 717774
21/06/2017 122.85p 124.37p 122.53p 123.18p 873108
20/06/2017 122.85p 124.37p 122.74p 122.96p 641534
19/06/2017 123.07p 123.39p 122.31p 122.85p 701825
16/06/2017 121.88p 125.45p 120.33p 122.20p 5410732
15/06/2017 127.18p 127.94p 120.25p 121.88p 2782076
14/06/2017 123.28p 129.71p 123.18p 129.02p 1660555
13/06/2017 122.31p 123.61p 121.88p 123.18p 1170559
12/06/2017 121.66p 122.74p 121.31p 122.09p 828768
09/06/2017 122.42p 123.07p 121.33p 121.98p 2480728
08/06/2017 121.98p 122.53p 120.99p 121.98p 5297540
07/06/2017 121.98p 122.85p 121.30p 122.20p 1979095
06/06/2017 121.98p 121.98p 119.35p 121.55p 2187236
05/06/2017 124.80p 125.99p 122.20p 122.20p 1385810
02/06/2017 126.10p 126.86p 124.04p 124.58p 1969334
01/06/2017 127.29p 127.48p 125.02p 125.45p 2200082
31/05/2017 127.40p 129.13p 127.40p 127.51p 3452974
30/05/2017 127.40p 129.24p 127.29p 127.29p 2602871
26/05/2017 128.05p 129.13p 127.18p 127.29p 2272478
25/05/2017 130.65p 130.81p 127.29p 127.40p 1572175
24/05/2017 132.60p 132.60p 129.57p 129.68p 2124950
23/05/2017 131.30p 133.00p 130.76p 130.76p 1700745
22/05/2017 134.98p 134.98p 131.41p 131.41p 1923871
19/05/2017 131.41p 137.20p 129.57p 133.68p 4495270
18/05/2017 132.17p 133.03p 131.63p 132.17p 5591796
17/05/2017 133.25p 133.61p 131.95p 132.06p 3064356
16/05/2017 134.98p 135.96p 133.25p 133.68p 3547038
15/05/2017 142.13p 142.89p 134.98p 134.98p 3343876
12/05/2017 144.08p 144.63p 139.86p 141.81p 3303548
11/05/2017 149.50p 149.50p 138.04p 142.89p 8866188
10/05/2017 160.33p 162.82p 156.97p 156.97p 3481302
09/05/2017 156.22p 164.13p 155.84p 162.39p 2096766
08/05/2017 153.83p 157.08p 152.97p 156.22p 4708748
05/05/2017 154.27p 155.57p 152.97p 154.81p 1016213
04/05/2017 154.27p 155.46p 153.51p 154.59p 1050005
03/05/2017 153.94p 154.59p 153.29p 153.83p 930163
02/05/2017 154.37p 154.59p 151.13p 153.40p 1567098
28/04/2017 153.18p 154.23p 152.75p 152.86p 925730
27/04/2017 152.21p 153.73p 151.13p 152.75p 1955630
26/04/2017 150.69p 152.64p 150.04p 151.99p 1250178
25/04/2017 152.42p 152.75p 145.06p 151.67p 3566852
24/04/2017 159.36p 159.67p 153.73p 154.48p 2548696
21/04/2017 159.25p 161.31p 159.25p 160.66p 907169
20/04/2017 159.03p 160.87p 159.03p 160.87p 855817
19/04/2017 165.10p 165.10p 158.71p 159.58p 3435314
18/04/2017 167.16p 169.22p 164.02p 164.23p 2739454
13/04/2017 167.16p 168.35p 164.88p 167.92p 1441859
12/04/2017 164.34p 166.94p 164.34p 166.83p 1331147
11/04/2017 166.40p 166.83p 164.56p 165.32p 1337950
10/04/2017 165.75p 166.62p 164.02p 166.29p 1905498
07/04/2017 163.58p 165.75p 162.39p 164.78p 986100
06/04/2017 167.37p 167.37p 163.86p 164.88p 828892
05/04/2017 167.16p 167.70p 165.21p 167.27p 1616161
04/04/2017 164.56p 167.27p 164.31p 166.83p 2453766
03/04/2017 167.37p 167.37p 164.02p 164.02p 1157416
31/03/2017 164.88p 167.81p 164.88p 165.42p 1779542
30/03/2017 161.96p 170.63p 160.33p 166.94p 2601093
29/03/2017 173.01p 173.01p 165.75p 168.78p 1838229
28/03/2017 169.32p 172.79p 166.29p 170.73p 1834112
27/03/2017 168.24p 171.82p 168.03p 169.43p 1379750
24/03/2017 175.07p 175.50p 168.01p 169.98p 2447756
23/03/2017 175.72p 175.82p 171.76p 175.72p 1094448
22/03/2017 175.50p 177.44p 172.58p 175.50p 2281194
21/03/2017 173.33p 180.88p 173.33p 176.58p 5973309
20/03/2017 167.27p 171.50p 165.64p 170.52p 2818616
17/03/2017 167.05p 167.57p 164.07p 166.29p 2821242
16/03/2017 169.54p 171.60p 166.40p 167.70p 1270514
15/03/2017 170.08p 171.93p 168.78p 170.08p 1817922
14/03/2017 165.10p 169.11p 163.15p 169.00p 2412530
13/03/2017 160.33p 162.28p 159.47p 162.18p 1452090
10/03/2017 160.33p 160.33p 158.82p 159.25p 958448
09/03/2017 161.31p 161.74p 158.38p 159.03p 1270650
08/03/2017 159.36p 161.85p 159.36p 161.20p 991655
07/03/2017 161.20p 163.44p 160.12p 160.22p 1766453
06/03/2017 159.68p 161.20p 158.92p 160.33p 835706
03/03/2017 159.90p 161.37p 159.03p 159.58p 904622
02/03/2017 157.19p 162.18p 157.19p 161.20p 1768340
01/03/2017 157.95p 158.82p 156.11p 157.52p 899310
28/02/2017 156.54p 157.84p 155.24p 156.97p 1159856
27/02/2017 156.76p 156.76p 154.48p 155.46p 753188
24/02/2017 156.97p 156.97p 154.92p 155.13p 1169394
23/02/2017 158.60p 158.60p 156.00p 156.76p 610813
22/02/2017 156.32p 158.60p 155.78p 157.63p 860829
21/02/2017 154.37p 158.60p 154.04p 156.97p 1559248
20/02/2017 154.48p 156.32p 152.86p 153.83p 1401198
17/02/2017 155.78p 156.43p 152.97p 153.62p 619037
16/02/2017 154.70p 157.63p 153.54p 154.81p 1569698
15/02/2017 156.87p 156.87p 153.18p 153.40p 1004384
14/02/2017 156.43p 157.30p 152.97p 153.83p 2023255
13/02/2017 153.83p 157.95p 153.29p 157.95p 2942649
10/02/2017 150.04p 154.59p 150.04p 152.97p 1000758
09/02/2017 146.47p 152.32p 146.47p 152.32p 1532371
08/02/2017 149.83p 150.13p 146.90p 147.55p 1209121
07/02/2017 147.98p 150.04p 147.12p 149.39p 1305954
06/02/2017 147.87p 148.36p 145.71p 147.12p 838302
03/02/2017 145.82p 148.74p 144.84p 147.77p 1528554
02/02/2017 146.79p 149.28p 143.43p 144.52p 2075886

*Close Price adjusted for both dividends and splits