Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2013 654.00p 654.00p 645.50p 645.50p 758
12/09/2013 659.50p 659.50p 645.00p 645.00p 2229
11/09/2013 645.50p 657.50p 645.50p 650.00p 3764
10/09/2013 646.50p 663.00p 637.50p 655.50p 21279
09/09/2013 646.50p 647.00p 634.08p 637.50p 4118
06/09/2013 649.50p 649.50p 643.00p 643.00p 1338
05/09/2013 635.00p 650.00p 635.00p 649.00p 9054
04/09/2013 640.50p 649.00p 633.75p 648.00p 109188
03/09/2013 640.50p 640.50p 628.50p 637.00p 72544
02/09/2013 635.00p 635.00p 632.12p 633.75p 1378
30/08/2013 630.00p 635.00p 615.88p 635.00p 8589
29/08/2013 627.50p 627.50p 616.40p 624.00p 8607
28/08/2013 627.50p 627.50p 606.71p 620.50p 5383
27/08/2013 624.50p 625.00p 610.00p 623.00p 5697
23/08/2013 611.00p 624.50p 611.00p 622.00p 5788
22/08/2013 615.50p 623.50p 595.52p 620.00p 26265
21/08/2013 621.50p 630.00p 615.50p 615.50p 3758
20/08/2013 614.50p 645.00p 600.50p 615.00p 22511
19/08/2013 614.50p 614.50p 599.07p 602.00p 2880
16/08/2013 603.00p 615.00p 599.00p 606.00p 9559
15/08/2013 604.50p 607.50p 599.00p 599.00p 4570
14/08/2013 592.50p 599.50p 583.00p 596.00p 3770
13/08/2013 599.00p 599.50p 583.00p 585.50p 9079
12/08/2013 599.00p 599.50p 581.92p 597.50p 5261
09/08/2013 599.00p 599.50p 589.25p 597.00p 7755
08/08/2013 590.00p 592.00p 589.44p 592.00p 13374
07/08/2013 599.00p 599.50p 591.50p 598.50p 4256
06/08/2013 590.00p 600.50p 590.00p 595.50p 16105
05/08/2013 583.00p 590.00p 573.78p 588.00p 10320
02/08/2013 578.00p 583.00p 570.50p 579.00p 11549
01/08/2013 578.00p 578.00p 570.00p 575.50p 3060
31/07/2013 578.00p 578.00p 570.25p 573.00p 6765
30/07/2013 575.00p 578.00p 568.00p 577.00p 6558
29/07/2013 574.50p 574.50p 560.75p 574.00p 413
26/07/2013 568.67p 570.00p 566.00p 566.00p 1450
25/07/2013 572.00p 572.00p 562.00p 562.00p 1272
24/07/2013 571.50p 571.50p 562.75p 566.00p 2296
23/07/2013 569.50p 569.50p 559.48p 569.00p 5046
22/07/2013 562.00p 568.50p 559.50p 563.50p 13918
19/07/2013 562.00p 567.00p 561.50p 561.50p 1513
18/07/2013 568.00p 572.00p 553.75p 567.00p 10130
17/07/2013 558.00p 560.25p 557.25p 559.00p 67274
16/07/2013 558.60p 568.80p 558.10p 564.00p 5346
15/07/2013 576.00p 576.00p 562.00p 562.00p 71325
12/07/2013 565.80p 572.50p 565.80p 572.50p 6801
11/07/2013 576.30p 579.50p 565.75p 567.00p 3688
10/07/2013 574.50p 579.50p 573.75p 579.50p 709
09/07/2013 573.00p 573.00p 565.00p 571.00p 11315
08/07/2013 573.00p 577.50p 573.00p 577.50p 459
05/07/2013 573.00p 580.00p 573.00p 576.50p 219
04/07/2013 573.00p 579.30p 573.00p 576.50p 1142
03/07/2013 583.50p 584.00p 580.00p 580.00p 1499
02/07/2013 570.00p 585.00p 566.00p 574.50p 14015
01/07/2013 578.00p 578.00p 575.00p 576.50p 717
28/06/2013 566.50p 575.00p 566.50p 575.00p 8930
27/06/2013 575.00p 578.63p 566.10p 575.00p 18502
26/06/2013 580.00p 586.00p 577.75p 581.50p 1452
25/06/2013 590.00p 590.00p 586.00p 586.00p 47620
24/06/2013 590.00p 590.00p 585.25p 588.00p 865
21/06/2013 585.00p 600.00p 584.50p 590.00p 29919
20/06/2013 600.00p 600.00p 584.50p 584.50p 54154
19/06/2013 595.50p 606.00p 595.50p 598.00p 1504
18/06/2013 602.00p 602.00p 594.03p 595.50p 139094
17/06/2013 595.50p 603.00p 595.00p 603.00p 11162
14/06/2013 603.50p 610.00p 600.00p 603.50p 4180
13/06/2013 614.50p 614.50p 609.50p 610.00p 2517
12/06/2013 614.00p 614.00p 599.00p 602.00p 5872
11/06/2013 607.38p 613.50p 599.40p 608.50p 283591
10/06/2013 613.00p 613.50p 599.68p 613.50p 108208
07/06/2013 612.15p 612.15p 603.75p 609.00p 1225
06/06/2013 610.00p 610.00p 600.00p 600.00p 4474
05/06/2013 585.00p 612.50p 585.00p 595.00p 5736
04/06/2013 609.50p 614.75p 604.00p 612.50p 501
03/06/2013 604.00p 613.55p 599.17p 604.00p 2289
31/05/2013 593.50p 611.75p 593.50p 604.00p 1374
30/05/2013 592.50p 611.53p 592.50p 597.00p 1117
29/05/2013 609.50p 630.50p 593.50p 605.00p 13193
28/05/2013 592.60p 601.50p 592.60p 601.50p 1226
24/05/2013 597.00p 608.69p 597.00p 598.00p 5216
23/05/2013 605.00p 609.75p 600.31p 601.00p 9212
22/05/2013 587.00p 610.00p 587.00p 610.00p 318533
21/05/2013 587.00p 596.38p 587.00p 587.00p 78410
20/05/2013 590.00p 597.00p 590.00p 590.00p 13714
17/05/2013 597.00p 603.50p 591.00p 593.00p 4261
16/05/2013 592.00p 594.25p 586.50p 587.00p 202388
15/05/2013 597.00p 599.25p 592.00p 592.00p 8286
14/05/2013 607.00p 625.12p 595.75p 597.00p 221694
13/05/2013 613.00p 618.00p 607.00p 607.00p 5731
10/05/2013 614.00p 624.50p 613.20p 614.00p 3966
09/05/2013 615.50p 619.00p 615.00p 617.00p 3490
08/05/2013 613.00p 618.11p 613.00p 616.50p 68174
07/05/2013 616.50p 623.50p 613.00p 613.00p 6167
03/05/2013 623.00p 623.00p 613.00p 613.00p 11711
02/05/2013 614.05p 619.00p 614.05p 619.00p 227
01/05/2013 616.00p 623.00p 614.00p 619.00p 2062
30/04/2013 617.00p 622.00p 613.20p 614.00p 22132
29/04/2013 616.50p 622.00p 614.00p 622.00p 119170
26/04/2013 620.00p 625.97p 616.00p 617.50p 33362
25/04/2013 612.44p 627.37p 612.44p 623.50p 1758
24/04/2013 614.55p 619.00p 613.60p 619.00p 101285
23/04/2013 620.00p 630.00p 613.00p 630.00p 6625
22/04/2013 616.00p 625.00p 616.00p 625.00p 5211
19/04/2013 634.00p 638.00p 617.00p 637.00p 3110
18/04/2013 619.00p 619.83p 616.50p 617.00p 127401
17/04/2013 620.00p 625.50p 615.50p 621.00p 126371
16/04/2013 631.50p 641.75p 631.50p 639.25p 913
15/04/2013 644.25p 644.25p 641.75p 641.75p 2556
12/04/2013 644.25p 644.25p 628.00p 628.00p 81845
11/04/2013 629.00p 632.00p 629.00p 632.00p 485
10/04/2013 629.00p 641.00p 629.00p 632.00p 1955
09/04/2013 632.00p 633.68p 625.00p 633.00p 10337
08/04/2013 649.50p 649.50p 630.00p 630.00p 254243
05/04/2013 648.50p 648.50p 635.10p 641.50p 2626
04/04/2013 640.00p 649.00p 640.00p 645.25p 4741
03/04/2013 641.50p 645.50p 637.93p 645.50p 4590
02/04/2013 638.00p 649.75p 636.50p 641.00p 2211
28/03/2013 650.00p 654.50p 633.00p 654.50p 4140
27/03/2013 650.00p 650.00p 634.00p 640.00p 1226
26/03/2013 649.00p 650.50p 637.00p 650.50p 3152
25/03/2013 645.97p 649.47p 638.00p 645.00p 7699
22/03/2013 631.90p 649.50p 631.90p 649.50p 1740
21/03/2013 640.00p 647.75p 640.00p 645.00p 67399
20/03/2013 647.00p 647.00p 641.00p 645.25p 716
19/03/2013 636.00p 642.50p 636.00p 642.50p 1082
18/03/2013 642.50p 649.50p 638.33p 649.50p 15966
15/03/2013 631.00p 654.50p 618.65p 654.50p 62402
14/03/2013 634.00p 638.00p 625.00p 638.00p 6591
13/03/2013 635.00p 635.00p 625.00p 632.00p 36951
12/03/2013 626.00p 634.00p 625.50p 630.00p 8410
11/03/2013 630.00p 634.00p 627.25p 634.00p 8733
08/03/2013 629.00p 630.00p 620.50p 630.00p 9003
07/03/2013 620.50p 631.50p 620.50p 622.50p 9538
06/03/2013 616.50p 636.50p 616.50p 636.50p 120430
05/03/2013 618.21p 635.50p 618.21p 635.50p 3310
04/03/2013 622.00p 623.00p 620.63p 623.00p 6579
01/03/2013 621.00p 624.50p 615.30p 620.00p 400962
28/02/2013 631.00p 640.50p 624.88p 630.00p 24351
27/02/2013 626.50p 634.50p 626.50p 634.50p 3363
26/02/2013 628.82p 630.00p 625.00p 630.00p 156
25/02/2013 634.54p 634.54p 624.63p 625.00p 3485
22/02/2013 625.00p 630.00p 620.00p 625.00p 122822
21/02/2013 620.00p 635.00p 620.00p 630.00p 15304
20/02/2013 638.50p 638.50p 618.76p 635.00p 18709
19/02/2013 626.00p 635.00p 626.00p 626.00p 4386
18/02/2013 633.50p 635.00p 627.50p 635.00p 61309
15/02/2013 625.00p 635.00p 621.25p 630.75p 7334
14/02/2013 639.50p 639.50p 625.00p 625.50p 13182
13/02/2013 621.50p 634.75p 621.50p 625.00p 4653
12/02/2013 631.50p 634.63p 620.00p 632.00p 479971
11/02/2013 632.50p 644.50p 620.50p 631.00p 19275
08/02/2013 619.50p 633.50p 612.38p 629.50p 83754
07/02/2013 620.00p 622.88p 612.50p 615.00p 526569
06/02/2013 610.00p 618.11p 610.00p 614.00p 10517
05/02/2013 619.50p 619.50p 600.50p 605.00p 5532
04/02/2013 606.00p 618.00p 602.00p 602.00p 12887
01/02/2013 615.50p 618.00p 603.50p 618.00p 6061
31/01/2013 600.00p 615.00p 600.00p 611.00p 9979
30/01/2013 604.00p 615.00p 604.00p 615.00p 812
29/01/2013 610.00p 618.50p 606.24p 609.50p 32809
28/01/2013 600.00p 620.97p 600.00p 601.50p 253426
25/01/2013 604.00p 613.24p 602.12p 609.50p 3240
24/01/2013 604.00p 618.00p 601.25p 605.00p 12509
23/01/2013 620.00p 620.00p 600.75p 612.00p 3135
22/01/2013 619.50p 620.00p 601.00p 620.00p 793508
21/01/2013 619.50p 620.00p 602.33p 620.00p 8453
18/01/2013 601.00p 620.00p 601.00p 620.00p 203760
17/01/2013 607.50p 615.00p 591.88p 610.00p 753198
16/01/2013 591.50p 603.00p 591.50p 594.00p 8928
15/01/2013 585.00p 590.50p 585.00p 590.50p 21555
14/01/2013 595.50p 608.30p 586.50p 586.50p 20156
11/01/2013 642.00p 642.00p 585.25p 592.50p 62459
10/01/2013 625.50p 637.00p 620.25p 622.50p 18137
09/01/2013 644.50p 644.50p 628.00p 628.00p 201147
08/01/2013 630.00p 635.00p 625.00p 630.50p 1289
07/01/2013 642.11p 642.11p 630.50p 635.25p 5723
04/01/2013 630.00p 641.75p 630.00p 640.00p 4056
03/01/2013 630.50p 636.32p 630.00p 630.00p 4012
02/01/2013 631.58p 636.50p 630.65p 634.25p 5317
31/12/2012 639.00p 640.00p 627.65p 635.25p 0
28/12/2012 639.00p 640.00p 627.65p 640.00p 22750
27/12/2012 627.00p 640.00p 627.00p 640.00p 40281
24/12/2012 627.00p 627.00p 625.00p 625.00p 1087
21/12/2012 627.00p 649.50p 627.00p 637.00p 7552
20/12/2012 630.00p 630.00p 627.00p 627.00p 25780
19/12/2012 630.00p 630.00p 628.50p 630.00p 22781
18/12/2012 630.00p 638.01p 627.00p 627.00p 24310
17/12/2012 627.00p 644.50p 627.00p 631.00p 9637
14/12/2012 630.50p 642.40p 630.25p 639.50p 23197
13/12/2012 650.00p 650.00p 628.00p 628.00p 8293
12/12/2012 640.50p 657.00p 640.00p 657.00p 24630
11/12/2012 650.00p 650.00p 641.25p 644.25p 51423
10/12/2012 652.50p 654.50p 641.10p 654.50p 2909
07/12/2012 654.75p 655.25p 649.03p 651.25p 43706
06/12/2012 655.42p 655.42p 644.51p 648.25p 50652
05/12/2012 649.03p 655.75p 643.75p 651.25p 288824
04/12/2012 650.00p 658.85p 647.97p 656.50p 14775
03/12/2012 652.50p 662.00p 645.00p 650.00p 16546
30/11/2012 660.00p 660.00p 652.00p 652.00p 4123
29/11/2012 658.00p 661.00p 657.75p 657.75p 5342
28/11/2012 652.50p 660.00p 652.00p 653.50p 5944

*Close Price adjusted for both dividends and splits