Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/07/2015 190.99p 195.30p 190.99p 194.24p 217092
03/07/2015 195.00p 195.65p 192.29p 194.46p 508924
02/07/2015 193.81p 194.57p 191.43p 194.13p 227379
01/07/2015 190.78p 193.92p 190.78p 194.35p 84860
30/06/2015 190.99p 195.00p 190.99p 194.35p 538657
29/06/2015 191.75p 194.46p 190.78p 192.40p 211670
26/06/2015 192.62p 196.63p 192.62p 195.22p 1529334
25/06/2015 191.75p 196.08p 191.75p 194.57p 799724
24/06/2015 196.08p 197.17p 195.22p 195.22p 264506
23/06/2015 196.84p 196.84p 191.75p 195.00p 162376
22/06/2015 196.08p 196.08p 192.83p 195.27p 3326990
19/06/2015 196.63p 196.63p 192.56p 195.00p 1582916
18/06/2015 187.96p 196.63p 187.96p 196.08p 1683253
17/06/2015 192.83p 192.83p 187.42p 188.77p 212947
16/06/2015 189.58p 190.67p 187.42p 188.50p 313359
15/06/2015 194.73p 196.27p 189.58p 189.58p 282209
12/06/2015 194.46p 199.06p 192.29p 198.25p 268645
11/06/2015 194.73p 195.27p 193.65p 194.19p 83403
10/06/2015 193.37p 197.71p 192.02p 193.92p 537232
09/06/2015 191.75p 192.83p 191.21p 192.83p 164867
08/06/2015 190.67p 193.10p 190.67p 192.83p 146631
05/06/2015 192.83p 193.92p 190.94p 191.48p 193770
04/06/2015 194.73p 197.17p 191.75p 192.83p 196333
03/06/2015 195.54p 197.78p 193.17p 195.00p 202741
02/06/2015 198.25p 198.25p 195.00p 197.17p 263084
01/06/2015 195.00p 197.17p 191.21p 196.63p 259558
29/05/2015 196.63p 196.63p 191.08p 192.83p 308027
28/05/2015 197.17p 197.17p 193.86p 195.00p 1240214
27/05/2015 189.04p 196.90p 189.04p 196.08p 778203
26/05/2015 189.04p 192.83p 185.25p 191.48p 1202694
22/05/2015 183.90p 189.31p 183.29p 187.42p 946914
21/05/2015 179.02p 185.25p 179.02p 185.25p 1653594
20/05/2015 178.75p 184.17p 175.77p 183.08p 1662557
19/05/2015 177.67p 178.75p 174.42p 176.85p 337005
18/05/2015 174.42p 177.67p 170.35p 177.13p 1874502
15/05/2015 173.33p 173.33p 171.44p 172.79p 168498
14/05/2015 166.83p 174.42p 166.83p 172.52p 651012
13/05/2015 167.10p 171.98p 167.10p 171.17p 1012056
12/05/2015 169.27p 171.71p 167.37p 170.63p 1905805
11/05/2015 172.25p 172.25p 166.83p 170.08p 95738
08/05/2015 167.10p 170.69p 167.10p 169.00p 214966
07/05/2015 170.08p 170.08p 164.99p 168.46p 615222
06/05/2015 169.00p 169.68p 167.10p 167.92p 214620
05/05/2015 174.42p 174.42p 169.00p 170.08p 386282
01/05/2015 169.81p 173.60p 167.85p 171.44p 657478
30/04/2015 170.08p 171.71p 166.83p 169.81p 741108
29/04/2015 170.35p 174.42p 170.35p 172.79p 225218
28/04/2015 166.02p 173.94p 166.02p 173.60p 526028
27/04/2015 166.02p 171.17p 166.02p 170.08p 118166
24/04/2015 164.67p 169.27p 162.77p 167.92p 535461
23/04/2015 159.25p 165.48p 159.25p 164.40p 102855
22/04/2015 159.25p 163.58p 159.25p 163.58p 348005
21/04/2015 160.33p 163.58p 156.02p 162.23p 368076
20/04/2015 158.17p 159.46p 155.46p 156.54p 194291
17/04/2015 160.33p 164.67p 158.17p 158.44p 135011
16/04/2015 166.29p 166.29p 160.60p 161.42p 197810
15/04/2015 162.77p 166.29p 162.77p 163.31p 725551
14/04/2015 164.13p 166.02p 162.50p 166.02p 1031439
13/04/2015 163.58p 164.13p 161.42p 164.13p 537599
10/04/2015 163.58p 163.58p 160.33p 162.50p 190758
09/04/2015 162.50p 162.77p 159.52p 161.96p 252808
08/04/2015 161.15p 162.23p 157.08p 162.23p 464019
07/04/2015 156.27p 161.15p 156.02p 157.63p 212958
02/04/2015 158.17p 160.87p 156.00p 157.08p 1442328
01/04/2015 158.17p 163.58p 155.19p 159.25p 405437
31/03/2015 160.33p 160.33p 157.08p 157.90p 100627
30/03/2015 156.00p 160.06p 155.19p 160.06p 260586
27/03/2015 157.08p 160.47p 156.54p 157.08p 370759
26/03/2015 157.08p 161.42p 156.00p 158.17p 202341
25/03/2015 164.67p 164.67p 158.31p 159.79p 183857
24/03/2015 160.33p 164.13p 160.33p 163.31p 145267
23/03/2015 164.67p 165.45p 160.81p 162.50p 406673
20/03/2015 159.25p 167.92p 159.25p 162.50p 511356
19/03/2015 156.54p 163.04p 156.00p 160.06p 567258
18/03/2015 160.33p 160.33p 154.92p 155.46p 1488374
17/03/2015 154.92p 160.33p 154.92p 156.00p 1172938
16/03/2015 161.42p 161.42p 154.95p 156.54p 179477
13/03/2015 161.42p 161.42p 156.09p 156.54p 951625
12/03/2015 157.08p 158.17p 156.27p 156.54p 108138
11/03/2015 160.33p 160.33p 157.63p 158.17p 201252
10/03/2015 159.25p 163.31p 157.90p 158.71p 97381
09/03/2015 165.75p 165.75p 159.79p 163.04p 59766
06/03/2015 164.13p 164.13p 159.79p 162.77p 489423
05/03/2015 162.23p 165.75p 157.63p 164.13p 450271
04/03/2015 157.08p 162.23p 157.08p 161.69p 229939
03/03/2015 161.96p 161.96p 158.44p 160.06p 178215
02/03/2015 156.54p 160.60p 156.00p 157.63p 110589
27/02/2015 159.25p 162.23p 157.20p 159.25p 257982
26/02/2015 159.25p 159.25p 155.46p 158.17p 71341
25/02/2015 159.25p 159.25p 154.92p 157.08p 267810
24/02/2015 155.19p 157.35p 154.20p 156.00p 108971
23/02/2015 159.25p 159.25p 154.35p 155.46p 73407
20/02/2015 156.00p 156.54p 152.06p 156.54p 628099
19/02/2015 159.25p 159.25p 152.75p 152.75p 142324
18/02/2015 158.17p 158.17p 152.75p 153.29p 169103
17/02/2015 151.67p 157.12p 151.67p 152.75p 86008
16/02/2015 151.67p 158.64p 151.67p 154.92p 232379
13/02/2015 151.67p 156.54p 151.67p 154.92p 132861
12/02/2015 153.83p 154.92p 153.02p 153.56p 303766
11/02/2015 159.25p 159.25p 154.10p 154.10p 179967
10/02/2015 154.92p 158.17p 154.92p 156.00p 412438
09/02/2015 159.25p 164.67p 154.92p 157.08p 263808
06/02/2015 165.75p 165.75p 160.33p 161.42p 1449520
05/02/2015 160.33p 164.40p 160.22p 162.50p 138906
04/02/2015 160.33p 164.40p 160.26p 163.58p 220241
03/02/2015 161.42p 165.48p 158.44p 162.77p 2075759
02/02/2015 166.56p 166.56p 162.31p 164.67p 987813
30/01/2015 161.42p 164.94p 161.42p 164.40p 67148
29/01/2015 170.08p 170.08p 161.42p 164.94p 155668
28/01/2015 162.50p 169.81p 162.50p 165.48p 424285
27/01/2015 169.00p 171.71p 164.40p 164.67p 795986
26/01/2015 161.42p 167.92p 160.87p 165.75p 506556
23/01/2015 164.67p 164.67p 160.33p 164.67p 222012
22/01/2015 162.50p 164.67p 158.91p 163.04p 172926
21/01/2015 161.96p 162.50p 158.32p 162.50p 1259384
20/01/2015 159.79p 161.69p 159.25p 161.42p 140659
19/01/2015 156.81p 159.52p 152.75p 158.71p 66366
16/01/2015 158.17p 158.98p 153.61p 158.71p 133166
15/01/2015 156.00p 158.44p 155.46p 156.81p 179214
14/01/2015 162.50p 162.50p 156.27p 156.54p 134466
13/01/2015 160.33p 160.33p 157.63p 159.79p 262466
12/01/2015 158.98p 164.67p 157.29p 158.44p 529356
09/01/2015 159.25p 165.21p 159.25p 163.85p 546322
08/01/2015 152.75p 165.21p 152.75p 164.40p 558570
07/01/2015 153.83p 156.00p 151.13p 155.73p 1496059
06/01/2015 143.81p 150.85p 142.35p 148.15p 320882
05/01/2015 137.58p 144.08p 137.58p 142.19p 224605
02/01/2015 137.58p 140.83p 137.58p 140.83p 79221
31/12/2014 137.58p 140.83p 137.58p 139.48p 83219
30/12/2014 137.58p 139.48p 137.58p 137.58p 86840
29/12/2014 137.58p 141.37p 137.58p 137.85p 122732
24/12/2014 139.48p 141.37p 138.13p 140.56p 62034
23/12/2014 137.85p 140.55p 137.85p 138.40p 97935
22/12/2014 140.83p 140.83p 138.67p 140.56p 70565
19/12/2014 143.00p 143.00p 137.58p 138.67p 232866
18/12/2014 143.00p 143.00p 137.85p 138.94p 242694
17/12/2014 137.85p 144.08p 137.58p 137.58p 405337
16/12/2014 146.25p 146.25p 137.58p 140.02p 305036
15/12/2014 140.02p 144.35p 140.02p 141.37p 241585
12/12/2014 139.75p 141.92p 139.75p 141.65p 114677
11/12/2014 138.67p 141.44p 138.67p 140.83p 190362
10/12/2014 141.92p 141.92p 139.75p 140.83p 191333
09/12/2014 141.65p 142.46p 137.58p 137.58p 389729
08/12/2014 143.27p 143.27p 140.29p 140.29p 314826
05/12/2014 145.98p 146.39p 140.29p 140.29p 271473
04/12/2014 143.00p 146.25p 143.00p 143.00p 181206
03/12/2014 144.08p 146.25p 144.08p 144.63p 155970
02/12/2014 143.00p 144.90p 140.83p 143.81p 199951
01/12/2014 141.92p 141.92p 138.67p 140.29p 605600
28/11/2014 138.94p 143.00p 137.58p 137.58p 144125
27/11/2014 143.00p 143.00p 139.21p 141.10p 216573
26/11/2014 143.27p 145.51p 139.75p 140.29p 467383
25/11/2014 142.19p 148.42p 142.19p 145.17p 281334
24/11/2014 131.63p 145.89p 131.57p 144.63p 1630871
21/11/2014 129.73p 135.15p 128.92p 132.17p 6364082
20/11/2014 134.33p 134.33p 128.92p 129.46p 145283
19/11/2014 133.52p 134.06p 129.19p 129.46p 352718
18/11/2014 134.33p 135.96p 131.35p 131.35p 665800
17/11/2014 131.63p 133.79p 128.92p 132.17p 7780020
14/11/2014 134.33p 134.33p 130.70p 131.35p 76268
13/11/2014 130.27p 133.25p 130.27p 132.71p 169816
12/11/2014 132.44p 133.25p 130.54p 132.17p 197701
11/11/2014 131.35p 132.78p 129.96p 132.17p 105522
10/11/2014 133.25p 136.09p 131.35p 133.25p 287494
07/11/2014 133.25p 137.04p 132.17p 134.06p 209840
06/11/2014 130.27p 133.25p 130.27p 132.71p 190791
05/11/2014 127.02p 131.63p 127.02p 130.81p 274994
04/11/2014 130.00p 130.00p 126.21p 127.02p 4030715
03/11/2014 128.92p 128.92p 126.37p 126.48p 653898
31/10/2014 129.73p 129.73p 126.75p 128.37p 295294
30/10/2014 129.19p 129.19p 127.02p 127.83p 65574
29/10/2014 127.83p 128.65p 125.50p 126.75p 451314
28/10/2014 128.37p 129.46p 125.67p 127.29p 678587
27/10/2014 129.73p 129.73p 126.48p 128.10p 370126
24/10/2014 127.83p 129.73p 127.83p 128.10p 234774
23/10/2014 127.56p 129.19p 125.94p 128.37p 185730
22/10/2014 129.73p 129.73p 126.70p 127.02p 532376
21/10/2014 125.13p 127.83p 125.13p 126.75p 251813
20/10/2014 127.83p 127.83p 123.23p 125.13p 134082
17/10/2014 124.58p 126.48p 123.77p 125.40p 313108
16/10/2014 123.23p 126.91p 122.69p 124.58p 1129248
15/10/2014 126.75p 127.56p 125.67p 126.21p 376609
14/10/2014 125.94p 128.10p 125.67p 126.21p 627380
13/10/2014 128.92p 130.00p 125.13p 126.21p 366099
10/10/2014 128.92p 128.92p 126.48p 127.29p 1880770
09/10/2014 135.15p 136.50p 129.19p 130.00p 288543
08/10/2014 140.56p 140.56p 132.71p 132.98p 334277
07/10/2014 140.02p 140.56p 138.94p 139.75p 175522
06/10/2014 139.75p 142.73p 139.21p 140.56p 710677
03/10/2014 141.37p 141.37p 138.94p 139.75p 104144
02/10/2014 142.46p 142.73p 137.09p 140.83p 422940
01/10/2014 141.92p 144.63p 140.83p 143.00p 419210
30/09/2014 145.17p 148.15p 141.92p 143.00p 838314
29/09/2014 144.08p 145.17p 141.10p 144.90p 192424
26/09/2014 141.92p 141.92p 141.04p 141.10p 621828
25/09/2014 141.10p 143.27p 141.10p 141.65p 261911
24/09/2014 143.81p 144.63p 141.65p 143.00p 105684
23/09/2014 144.08p 145.01p 141.37p 141.37p 419262
22/09/2014 146.79p 146.79p 143.27p 143.81p 86638
19/09/2014 147.33p 147.87p 144.63p 146.25p 178624

*Close Price adjusted for both dividends and splits