Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/04/2015 661.50p 670.00p 655.12p 670.00p 5735
14/04/2015 650.00p 660.00p 644.00p 660.00p 307624
13/04/2015 647.00p 660.00p 639.00p 647.00p 23507
10/04/2015 637.50p 659.00p 637.50p 652.50p 2778
09/04/2015 644.00p 644.50p 637.50p 644.50p 6915
08/04/2015 645.00p 645.00p 637.50p 643.00p 1732
07/04/2015 639.50p 641.75p 632.27p 641.50p 3528
02/04/2015 633.50p 645.00p 633.50p 644.00p 7793
01/04/2015 638.00p 656.50p 638.00p 656.00p 6820
31/03/2015 644.50p 645.00p 630.00p 640.50p 12212
30/03/2015 644.50p 645.00p 620.77p 643.50p 8404
27/03/2015 625.50p 645.00p 625.50p 644.00p 11091
26/03/2015 625.50p 626.00p 625.50p 626.00p 501
25/03/2015 629.00p 640.00p 623.37p 629.00p 23927
24/03/2015 635.00p 635.00p 625.00p 625.00p 270
23/03/2015 648.50p 648.50p 625.00p 625.00p 3105
20/03/2015 656.50p 656.50p 625.00p 625.00p 9807
19/03/2015 649.50p 657.00p 642.50p 656.00p 3714
18/03/2015 655.00p 655.00p 635.00p 641.50p 4415
17/03/2015 654.50p 655.00p 644.88p 648.50p 5441
16/03/2015 643.00p 645.00p 631.00p 639.00p 11557
13/03/2015 635.00p 643.00p 617.55p 640.00p 1009798
12/03/2015 635.00p 635.00p 619.00p 635.00p 19134
11/03/2015 634.50p 635.00p 616.00p 621.75p 1538
10/03/2015 628.50p 628.50p 619.08p 627.00p 6757
09/03/2015 643.00p 643.50p 631.00p 635.00p 6494
06/03/2015 643.50p 643.50p 626.00p 626.00p 3027
05/03/2015 644.50p 644.50p 625.50p 634.50p 6446
04/03/2015 634.00p 647.50p 626.50p 647.50p 6001
03/03/2015 633.50p 635.69p 625.50p 632.00p 14285
02/03/2015 639.50p 640.00p 628.63p 631.50p 2156
27/02/2015 640.00p 642.50p 627.39p 642.50p 7466
26/02/2015 641.50p 641.50p 641.50p 641.50p 2000
25/02/2015 645.00p 645.00p 625.00p 635.00p 18503
24/02/2015 654.50p 655.00p 636.84p 646.00p 3005
23/02/2015 649.00p 650.00p 637.75p 649.00p 3170
20/02/2015 637.50p 650.00p 625.50p 625.50p 12948
19/02/2015 634.50p 650.00p 625.00p 649.00p 65892
18/02/2015 629.50p 629.50p 619.37p 629.00p 886
17/02/2015 625.00p 625.00p 623.92p 625.00p 1807
16/02/2015 627.50p 628.00p 624.00p 627.00p 3000
13/02/2015 611.00p 634.50p 611.00p 624.00p 11480
12/02/2015 620.50p 630.00p 619.95p 625.00p 10723
11/02/2015 628.50p 645.00p 628.46p 630.00p 10772
10/02/2015 626.50p 629.00p 607.50p 629.00p 7040
09/02/2015 629.50p 629.50p 610.30p 621.50p 1719
06/02/2015 624.50p 630.00p 612.40p 621.50p 4801
05/02/2015 601.00p 625.00p 601.00p 625.00p 5153
04/02/2015 600.50p 623.00p 600.50p 620.50p 10236
03/02/2015 624.50p 624.50p 605.00p 607.00p 78101
02/02/2015 613.50p 619.50p 619.00p 619.00p 0
30/01/2015 613.50p 624.50p 610.00p 619.50p 11412
29/01/2015 619.00p 618.50p 614.25p 614.25p 0
28/01/2015 619.00p 619.00p 613.00p 618.50p 197
27/01/2015 619.50p 625.00p 610.00p 613.00p 9787
26/01/2015 608.00p 619.50p 605.00p 615.00p 3030
23/01/2015 624.50p 629.50p 608.38p 610.00p 4039
22/01/2015 620.00p 620.00p 620.00p 620.00p 307
21/01/2015 623.50p 625.50p 610.00p 621.00p 2563
20/01/2015 624.50p 624.50p 609.21p 620.00p 5525
19/01/2015 621.00p 622.00p 611.63p 622.00p 1854
16/01/2015 619.50p 619.50p 606.00p 606.00p 1526
15/01/2015 613.00p 629.50p 606.78p 607.00p 4734
14/01/2015 619.50p 622.00p 619.50p 620.00p 1825
13/01/2015 624.50p 625.00p 604.29p 625.00p 6474
12/01/2015 608.44p 616.25p 607.50p 616.25p 251
09/01/2015 629.50p 630.00p 605.50p 607.50p 45801
08/01/2015 629.50p 630.00p 617.50p 629.50p 3340
07/01/2015 614.00p 630.00p 613.08p 628.00p 7349
06/01/2015 610.50p 617.50p 603.13p 609.50p 5107
05/01/2015 599.50p 615.00p 593.55p 610.00p 262112
02/01/2015 598.50p 600.00p 598.50p 600.00p 211
31/12/2014 597.30p 600.00p 593.50p 593.50p 82
30/12/2014 588.50p 600.00p 588.50p 600.00p 247
29/12/2014 588.50p 599.50p 588.00p 593.50p 275
24/12/2014 593.53p 593.53p 591.50p 592.50p 1000
23/12/2014 590.50p 612.50p 588.00p 591.50p 3544
22/12/2014 610.50p 610.50p 591.00p 591.00p 1520
19/12/2014 612.50p 612.50p 587.00p 587.00p 11849
18/12/2014 609.50p 609.50p 590.00p 597.25p 4479
17/12/2014 610.00p 610.00p 593.50p 608.50p 247
16/12/2014 604.50p 615.00p 591.98p 615.00p 29883
15/12/2014 591.00p 602.50p 590.00p 590.00p 1762
12/12/2014 590.00p 610.00p 590.00p 604.00p 2548
11/12/2014 607.50p 610.00p 597.90p 601.00p 26359
10/12/2014 608.50p 608.50p 593.00p 595.00p 7138
09/12/2014 597.00p 600.00p 597.00p 599.00p 105
08/12/2014 611.50p 611.50p 597.50p 604.00p 386
05/12/2014 609.00p 609.50p 597.00p 609.50p 3314
04/12/2014 605.50p 608.00p 600.00p 604.00p 65969
03/12/2014 608.00p 608.00p 590.00p 595.50p 3817
02/12/2014 591.50p 604.00p 591.50p 600.00p 2052
01/12/2014 595.50p 607.50p 590.50p 592.50p 11751
28/11/2014 612.50p 613.00p 600.00p 610.00p 2356
27/11/2014 600.00p 600.00p 595.00p 595.00p 181
26/11/2014 607.50p 613.00p 595.00p 595.00p 6140
25/11/2014 619.50p 620.00p 604.00p 609.00p 6335
24/11/2014 590.00p 620.00p 590.00p 620.00p 158460
21/11/2014 595.00p 597.50p 590.50p 595.00p 5264
20/11/2014 599.00p 602.50p 590.00p 601.50p 15075
19/11/2014 592.50p 600.00p 590.50p 594.00p 3054
18/11/2014 599.00p 602.50p 591.50p 594.00p 6553
17/11/2014 582.00p 598.50p 582.00p 590.00p 7638
14/11/2014 608.00p 610.00p 592.00p 609.00p 13983
13/11/2014 599.50p 609.50p 595.76p 603.50p 4363
12/11/2014 580.50p 599.50p 580.50p 599.50p 445
11/11/2014 594.50p 595.00p 587.50p 590.00p 3796
10/11/2014 594.50p 594.50p 594.50p 594.50p 8
07/11/2014 590.00p 595.00p 587.75p 595.00p 3719
06/11/2014 589.50p 590.00p 580.73p 589.50p 5283
05/11/2014 609.00p 609.00p 585.00p 585.00p 7084
04/11/2014 613.50p 619.00p 595.00p 595.00p 49175
03/11/2014 607.50p 620.00p 602.75p 615.00p 12504
31/10/2014 618.50p 618.50p 600.50p 606.75p 1089
30/10/2014 615.00p 619.50p 596.50p 611.00p 1379
29/10/2014 591.50p 615.00p 584.38p 614.50p 15620
28/10/2014 599.00p 601.37p 585.00p 590.00p 10082
27/10/2014 584.50p 590.00p 564.76p 585.00p 34293
24/10/2014 582.00p 583.50p 568.00p 580.50p 10314
23/10/2014 580.00p 580.00p 567.00p 573.50p 5749
22/10/2014 564.00p 580.50p 550.23p 575.00p 18049
21/10/2014 547.00p 562.55p 545.50p 550.50p 3165
20/10/2014 551.50p 565.00p 550.50p 565.00p 1673
17/10/2014 542.50p 561.50p 542.50p 561.50p 2296
16/10/2014 550.00p 565.00p 540.00p 540.00p 6772
15/10/2014 565.00p 565.00p 555.00p 560.00p 2434
14/10/2014 575.50p 575.50p 558.50p 564.50p 9212
13/10/2014 597.50p 598.00p 575.00p 582.00p 11650
10/10/2014 590.50p 593.00p 590.00p 590.00p 19952
09/10/2014 611.50p 611.50p 593.50p 593.50p 1889
08/10/2014 590.50p 605.00p 600.25p 600.25p 0
07/10/2014 590.50p 608.50p 590.50p 605.00p 8362
06/10/2014 598.00p 598.50p 591.50p 593.00p 944
03/10/2014 603.50p 603.50p 590.50p 590.50p 7153
02/10/2014 612.00p 615.00p 606.50p 615.00p 7458
01/10/2014 614.00p 615.00p 603.50p 612.00p 9388
30/09/2014 615.00p 615.00p 610.66p 613.50p 1613
29/09/2014 614.50p 615.00p 600.00p 615.00p 4778
26/09/2014 602.50p 609.50p 599.80p 609.00p 318037
25/09/2014 603.50p 606.44p 602.00p 602.50p 703
24/09/2014 602.00p 606.00p 601.00p 601.50p 9125
23/09/2014 603.00p 612.00p 602.00p 606.00p 722
22/09/2014 618.00p 619.50p 603.65p 607.00p 10396
19/09/2014 616.00p 622.34p 605.00p 607.50p 214674
18/09/2014 618.38p 619.37p 616.75p 616.75p 554
17/09/2014 625.00p 625.00p 612.50p 612.50p 248769
16/09/2014 619.50p 625.00p 608.22p 624.50p 11428
15/09/2014 609.50p 620.00p 600.00p 611.00p 13717
12/09/2014 600.00p 608.50p 600.00p 605.00p 7852
11/09/2014 601.00p 607.38p 601.00p 601.00p 2529
10/09/2014 598.50p 609.50p 598.50p 609.00p 175829
09/09/2014 595.50p 606.73p 595.50p 606.00p 2506
08/09/2014 600.00p 602.00p 600.00p 601.00p 27613
05/09/2014 600.00p 602.00p 595.00p 602.00p 3099
04/09/2014 602.00p 602.00p 600.00p 600.00p 2685
03/09/2014 609.50p 609.50p 604.62p 606.00p 1069
02/09/2014 609.50p 609.50p 602.04p 606.50p 3113
01/09/2014 609.50p 610.00p 598.66p 610.00p 5692
29/08/2014 607.00p 608.85p 600.00p 604.75p 996
28/08/2014 609.50p 610.00p 600.50p 600.50p 2994
27/08/2014 594.00p 609.00p 594.00p 609.00p 7286
26/08/2014 597.50p 598.90p 593.70p 596.50p 16063
22/08/2014 602.00p 605.00p 593.00p 593.00p 10350
21/08/2014 597.50p 599.00p 589.00p 599.00p 2768
20/08/2014 575.00p 592.50p 573.00p 592.50p 10238
19/08/2014 571.50p 575.00p 563.72p 575.00p 14077
18/08/2014 558.00p 569.00p 558.00p 569.00p 5356
15/08/2014 564.50p 564.50p 555.50p 561.75p 532
14/08/2014 555.00p 562.87p 554.00p 555.50p 24025
13/08/2014 564.50p 564.50p 557.50p 557.50p 1512
12/08/2014 560.00p 562.35p 558.50p 561.50p 11267
11/08/2014 560.00p 562.00p 553.21p 562.00p 16756
08/08/2014 553.00p 561.84p 552.00p 555.00p 5963
07/08/2014 553.00p 562.10p 550.50p 560.00p 3772
06/08/2014 585.00p 585.00p 539.00p 553.00p 34660
05/08/2014 570.00p 570.00p 567.00p 567.00p 1359
04/08/2014 565.50p 567.00p 561.50p 566.00p 5461
01/08/2014 566.50p 568.00p 561.50p 561.50p 8017
31/07/2014 579.50p 579.50p 565.00p 565.00p 5092
30/07/2014 578.50p 578.50p 566.50p 567.00p 3105
29/07/2014 572.00p 577.65p 565.00p 565.00p 2352
28/07/2014 575.00p 579.50p 572.00p 572.00p 6295
25/07/2014 565.00p 576.00p 565.00p 576.00p 2639433
24/07/2014 565.00p 570.00p 563.00p 570.00p 6115
23/07/2014 573.00p 573.00p 566.50p 566.50p 4964
22/07/2014 573.00p 574.76p 573.00p 573.00p 1635
21/07/2014 574.50p 575.00p 566.50p 575.00p 2064
18/07/2014 571.50p 576.15p 571.00p 571.00p 15384
17/07/2014 571.00p 574.50p 570.50p 573.50p 3742
16/07/2014 572.50p 572.50p 571.49p 572.50p 2291
15/07/2014 571.50p 571.50p 571.50p 571.50p 243
14/07/2014 573.50p 573.50p 562.00p 570.50p 4052
11/07/2014 565.00p 566.50p 561.50p 563.00p 6819
10/07/2014 566.50p 572.00p 565.00p 566.50p 559288
09/07/2014 565.50p 574.50p 565.50p 565.50p 1828
08/07/2014 574.50p 574.50p 566.00p 574.50p 5224
07/07/2014 572.00p 575.75p 565.50p 575.00p 9679
04/07/2014 562.50p 573.00p 562.50p 573.00p 1677
03/07/2014 573.50p 574.50p 566.50p 574.50p 15482
02/07/2014 568.50p 572.76p 565.00p 565.00p 9990

*Close Price adjusted for both dividends and splits