Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/04/2016 189.69p 193.92p 187.85p 189.58p 381791
18/04/2016 191.97p 191.97p 188.39p 189.15p 409470
15/04/2016 185.79p 192.83p 185.79p 192.08p 777233
14/04/2016 187.31p 187.52p 185.79p 187.42p 630529
13/04/2016 182.43p 186.55p 182.43p 185.36p 765904
12/04/2016 182.11p 186.20p 182.11p 185.25p 389896
11/04/2016 189.58p 189.91p 182.54p 183.63p 751335
08/04/2016 180.92p 189.58p 180.92p 189.58p 3379671
07/04/2016 176.47p 177.45p 174.74p 176.37p 662704
06/04/2016 173.33p 176.37p 173.33p 175.50p 298933
05/04/2016 173.44p 176.04p 171.49p 176.04p 319690
04/04/2016 176.04p 176.04p 171.60p 173.77p 501918
01/04/2016 175.50p 176.04p 172.36p 175.28p 565568
31/03/2016 176.80p 178.21p 175.72p 176.15p 471232
30/03/2016 181.68p 181.68p 177.02p 177.02p 543282
29/03/2016 178.32p 181.78p 177.52p 179.83p 759838
24/03/2016 174.74p 178.75p 171.82p 178.75p 1223612
23/03/2016 173.22p 174.31p 168.95p 171.38p 2738416
22/03/2016 167.37p 170.08p 166.83p 169.43p 884772
21/03/2016 170.08p 170.08p 167.05p 168.13p 228265
18/03/2016 167.05p 171.27p 166.29p 168.78p 949329
17/03/2016 166.51p 172.96p 164.78p 168.03p 2362966
16/03/2016 159.25p 165.75p 157.41p 164.67p 1762996
15/03/2016 166.51p 167.70p 158.82p 158.82p 571855
14/03/2016 167.37p 169.71p 165.10p 165.10p 273864
11/03/2016 169.00p 169.35p 166.29p 166.73p 617089
10/03/2016 171.27p 172.36p 167.81p 167.81p 471609
09/03/2016 175.39p 175.39p 170.73p 170.73p 374292
08/03/2016 172.79p 175.07p 171.82p 171.82p 324580
07/03/2016 178.42p 178.42p 172.90p 173.33p 291054
04/03/2016 172.25p 185.58p 172.14p 177.78p 580290
03/03/2016 173.77p 175.08p 170.52p 172.79p 532373
02/03/2016 174.85p 177.23p 173.33p 173.33p 364569
01/03/2016 179.73p 179.73p 173.55p 173.87p 273946
29/02/2016 180.59p 180.59p 174.42p 176.04p 358136
26/02/2016 180.92p 180.92p 175.07p 176.69p 253472
25/02/2016 175.82p 179.08p 175.50p 176.15p 487391
24/02/2016 175.61p 179.83p 175.50p 175.50p 415026
23/02/2016 179.51p 179.51p 175.50p 176.04p 431201
22/02/2016 178.42p 180.27p 173.98p 175.50p 481509
19/02/2016 180.70p 180.70p 174.63p 174.96p 849799
18/02/2016 175.50p 180.92p 175.50p 179.18p 301503
17/02/2016 175.17p 178.21p 173.87p 176.58p 389121
16/02/2016 177.99p 179.83p 172.08p 172.36p 540172
15/02/2016 177.67p 181.89p 177.67p 178.75p 219212
12/02/2016 174.42p 181.89p 172.90p 179.18p 788590
11/02/2016 186.33p 186.33p 174.62p 174.96p 713001
10/02/2016 180.92p 188.86p 177.88p 186.66p 629080
09/02/2016 191.75p 193.48p 178.86p 179.29p 975251
08/02/2016 193.37p 197.60p 189.58p 193.37p 624082
05/02/2016 192.62p 199.01p 188.72p 195.00p 1276489
04/02/2016 187.09p 197.17p 186.79p 193.27p 1721258
03/02/2016 181.35p 184.49p 181.35p 183.08p 522229
02/02/2016 178.86p 185.79p 178.86p 182.76p 264989
01/02/2016 177.99p 182.98p 177.78p 182.65p 237274
29/01/2016 176.91p 182.22p 176.91p 181.89p 404382
28/01/2016 180.37p 180.37p 177.02p 177.13p 256470
27/01/2016 181.68p 181.68p 173.59p 177.88p 371796
26/01/2016 178.75p 182.00p 177.23p 177.56p 416698
25/01/2016 178.32p 181.46p 177.67p 181.46p 168074
22/01/2016 179.18p 182.87p 176.69p 178.10p 252573
21/01/2016 177.67p 181.89p 177.67p 178.21p 283333
20/01/2016 185.25p 185.25p 176.80p 178.42p 376191
19/01/2016 184.93p 189.37p 184.93p 187.42p 223156
18/01/2016 190.67p 191.21p 184.93p 185.90p 236901
15/01/2016 194.68p 194.68p 191.10p 191.32p 196378
14/01/2016 200.09p 200.09p 192.51p 192.83p 347234
13/01/2016 201.61p 202.58p 198.57p 199.44p 578433
12/01/2016 208.00p 216.77p 202.15p 202.15p 796070
11/01/2016 200.52p 205.83p 200.52p 201.50p 308035
08/01/2016 196.08p 208.65p 196.08p 204.21p 2704618
07/01/2016 192.29p 194.03p 192.29p 192.94p 797952
06/01/2016 191.75p 194.03p 191.75p 193.92p 1052162
05/01/2016 191.75p 194.13p 190.67p 193.27p 702714
04/01/2016 187.42p 194.89p 187.42p 193.59p 907497
31/12/2015 190.23p 192.18p 189.58p 190.67p 34366
30/12/2015 192.29p 192.29p 184.71p 192.18p 124221
29/12/2015 189.58p 194.13p 189.58p 192.29p 450152
24/12/2015 186.87p 194.46p 186.87p 193.48p 33762
23/12/2015 183.19p 190.78p 183.19p 190.02p 85541
22/12/2015 183.19p 187.20p 183.19p 184.49p 100949
21/12/2015 185.58p 186.77p 184.60p 185.03p 35402
18/12/2015 187.31p 187.31p 184.17p 185.25p 277257
17/12/2015 187.63p 187.63p 184.60p 186.01p 165887
16/12/2015 184.49p 187.09p 184.49p 185.14p 92607
15/12/2015 184.17p 187.63p 184.17p 186.33p 158203
14/12/2015 184.49p 186.87p 184.48p 186.33p 221554
11/12/2015 186.22p 187.52p 182.04p 186.66p 319971
10/12/2015 188.50p 190.23p 186.33p 186.33p 162386
09/12/2015 193.37p 193.37p 188.50p 190.78p 197645
08/12/2015 191.64p 192.67p 187.96p 189.04p 1272793
07/12/2015 186.33p 189.69p 186.33p 188.50p 67732
04/12/2015 188.50p 192.62p 185.79p 189.15p 605505
03/12/2015 186.66p 190.34p 186.44p 186.55p 106281
02/12/2015 184.27p 191.01p 184.27p 189.91p 1322167
01/12/2015 180.92p 189.58p 180.92p 188.50p 266227
30/11/2015 181.24p 185.68p 181.24p 185.68p 160588
27/11/2015 185.25p 186.33p 182.22p 184.17p 285110
26/11/2015 185.25p 185.25p 181.89p 184.17p 222932
25/11/2015 180.48p 185.25p 180.48p 185.25p 180503
24/11/2015 184.17p 185.79p 182.00p 184.17p 532758
23/11/2015 186.87p 186.87p 184.17p 185.14p 120951
20/11/2015 186.33p 186.33p 181.62p 186.33p 516602
19/11/2015 184.17p 185.58p 182.87p 184.17p 997914
18/11/2015 185.25p 185.25p 182.96p 184.17p 320799
17/11/2015 185.25p 186.33p 182.00p 182.00p 518178
16/11/2015 186.33p 186.33p 179.62p 183.41p 130275
13/11/2015 186.22p 186.33p 181.46p 182.87p 84143
12/11/2015 183.63p 184.17p 182.32p 183.63p 125299
11/11/2015 182.54p 183.95p 182.00p 183.41p 167962
10/11/2015 181.24p 184.17p 181.24p 182.00p 337305
09/11/2015 180.16p 184.17p 178.75p 184.17p 583770
06/11/2015 184.17p 184.17p 179.94p 182.43p 71690
05/11/2015 186.77p 186.77p 180.81p 182.32p 87498
04/11/2015 187.31p 187.31p 183.08p 183.63p 156216
03/11/2015 191.75p 191.75p 183.95p 184.17p 204142
02/11/2015 187.42p 191.97p 186.33p 188.07p 315974
30/10/2015 179.83p 195.00p 179.83p 189.37p 3008722
29/10/2015 179.83p 179.83p 176.26p 177.56p 162917
28/10/2015 176.91p 179.73p 176.91p 178.32p 117217
27/10/2015 177.99p 179.83p 177.67p 179.62p 89653
26/10/2015 179.83p 179.83p 178.21p 179.29p 664320
23/10/2015 177.67p 180.37p 175.50p 179.73p 1310302
22/10/2015 173.66p 178.10p 173.66p 176.47p 2885948
21/10/2015 178.75p 178.75p 174.02p 177.02p 1532861
20/10/2015 173.66p 178.75p 173.66p 176.04p 778956
19/10/2015 179.08p 179.08p 173.33p 175.50p 167449
16/10/2015 177.99p 180.81p 175.50p 175.50p 389688
15/10/2015 177.78p 180.70p 177.67p 178.75p 134159
14/10/2015 176.58p 180.16p 176.58p 179.29p 264782
13/10/2015 173.66p 179.18p 173.66p 178.75p 262755
12/10/2015 177.99p 180.92p 171.47p 175.17p 370361
09/10/2015 179.08p 182.54p 177.78p 180.92p 258367
08/10/2015 188.61p 189.37p 179.83p 180.05p 400084
07/10/2015 193.92p 193.92p 189.04p 190.13p 272979
06/10/2015 190.02p 193.92p 190.02p 193.92p 267221
05/10/2015 194.78p 194.89p 192.83p 193.92p 381286
02/10/2015 187.42p 195.00p 187.42p 194.03p 154790
01/10/2015 187.42p 192.18p 187.42p 192.18p 84655
30/09/2015 191.64p 191.75p 187.52p 189.58p 230538
29/09/2015 192.73p 192.73p 189.69p 190.23p 316614
28/09/2015 195.00p 195.00p 189.58p 191.53p 548880
25/09/2015 192.83p 195.00p 189.69p 195.00p 450839
24/09/2015 192.94p 195.00p 188.92p 189.48p 190107
23/09/2015 190.99p 194.35p 190.02p 193.37p 117953
22/09/2015 196.41p 196.41p 190.78p 192.29p 176586
21/09/2015 190.67p 195.00p 189.58p 194.03p 331526
18/09/2015 194.68p 195.00p 191.32p 193.48p 4113999
17/09/2015 192.73p 193.95p 189.58p 189.58p 210312
16/09/2015 187.74p 194.89p 187.74p 192.83p 197257
15/09/2015 191.43p 191.97p 188.01p 190.34p 580086
14/09/2015 196.41p 196.41p 189.15p 189.69p 467838
11/09/2015 200.09p 200.09p 196.08p 196.63p 345506
10/09/2015 203.13p 203.13p 196.63p 197.17p 231463
09/09/2015 199.77p 203.13p 199.33p 199.66p 683433
08/09/2015 195.87p 198.79p 195.43p 196.95p 296084
07/09/2015 196.84p 197.71p 194.68p 196.73p 632948
04/09/2015 192.62p 196.41p 191.69p 195.32p 302707
03/09/2015 186.01p 195.00p 185.25p 194.89p 564435
02/09/2015 183.41p 188.39p 183.19p 187.42p 479480
01/09/2015 189.58p 189.58p 183.08p 187.09p 1316025
28/08/2015 186.22p 187.42p 184.06p 186.33p 487575
27/08/2015 179.83p 186.87p 179.83p 184.38p 1463921
26/08/2015 184.17p 184.17p 180.05p 180.92p 499717
25/08/2015 179.83p 184.17p 179.83p 182.32p 1430451
24/08/2015 189.58p 191.22p 176.80p 180.05p 828795
21/08/2015 189.69p 193.05p 189.58p 189.58p 202060
20/08/2015 189.58p 192.83p 189.58p 192.08p 154742
19/08/2015 191.75p 193.37p 189.91p 190.78p 106425
18/08/2015 195.00p 195.54p 189.58p 194.35p 182918
17/08/2015 195.00p 195.00p 191.10p 192.73p 78704
14/08/2015 191.97p 193.92p 191.56p 193.92p 593826
13/08/2015 189.58p 193.70p 189.58p 192.83p 198482
12/08/2015 193.70p 194.68p 190.23p 191.43p 261397
11/08/2015 192.62p 194.46p 192.62p 194.46p 40413
10/08/2015 191.75p 194.36p 191.75p 194.13p 67375
07/08/2015 195.11p 195.43p 192.51p 192.83p 152178
06/08/2015 197.06p 197.06p 193.27p 194.78p 120005
05/08/2015 191.86p 196.52p 191.86p 195.00p 440675
04/08/2015 195.00p 197.17p 192.19p 196.08p 172428
03/08/2015 191.86p 195.00p 190.99p 194.46p 63199
31/07/2015 195.00p 195.00p 191.97p 194.46p 113007
30/07/2015 193.37p 194.46p 191.21p 193.37p 369275
29/07/2015 193.81p 193.81p 190.99p 191.75p 341722
28/07/2015 189.58p 194.68p 189.58p 193.37p 368577
27/07/2015 192.83p 192.83p 189.58p 190.88p 192533
24/07/2015 193.92p 193.92p 189.80p 191.21p 110927
23/07/2015 195.98p 195.98p 191.00p 191.75p 632617
22/07/2015 191.86p 194.35p 191.54p 192.94p 242376
21/07/2015 196.08p 196.08p 191.92p 193.81p 156201
20/07/2015 196.08p 196.08p 193.24p 194.89p 183904
17/07/2015 196.08p 196.08p 192.83p 194.68p 207817
16/07/2015 195.00p 195.00p 193.48p 194.46p 148124
15/07/2015 193.59p 194.89p 193.16p 193.92p 218946
14/07/2015 193.92p 194.57p 192.62p 193.81p 334814
13/07/2015 192.18p 193.92p 192.18p 193.05p 249327
10/07/2015 192.29p 193.92p 191.59p 192.83p 130443
09/07/2015 193.92p 193.92p 190.13p 192.40p 215338
08/07/2015 195.22p 195.76p 190.13p 191.75p 214945
07/07/2015 192.18p 194.68p 192.18p 194.03p 193033

*Close Price adjusted for both dividends and splits