Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2012 577.00p 577.68p 568.00p 569.50p 1828
10/02/2012 566.00p 572.25p 566.00p 572.25p 6367
09/02/2012 575.00p 580.00p 568.00p 576.00p 7433
08/02/2012 566.50p 578.52p 566.00p 566.00p 1127
07/02/2012 575.00p 580.00p 575.00p 580.00p 2059
06/02/2012 562.00p 573.31p 562.00p 562.00p 144840
03/02/2012 569.50p 575.00p 562.00p 575.00p 346005
02/02/2012 553.42p 562.00p 553.42p 562.00p 63918
01/02/2012 565.00p 570.00p 554.76p 570.00p 7623
31/01/2012 558.00p 560.50p 557.00p 557.00p 53925
30/01/2012 550.55p 556.00p 550.55p 556.00p 5000
27/01/2012 558.00p 558.00p 554.75p 555.25p 5821
26/01/2012 550.00p 556.25p 550.00p 556.25p 0
25/01/2012 550.00p 555.00p 550.00p 555.00p 2010
24/01/2012 557.11p 557.11p 556.00p 557.00p 580
23/01/2012 550.00p 562.00p 550.00p 562.00p 11928
20/01/2012 560.00p 560.00p 556.50p 556.50p 94317
19/01/2012 561.00p 568.00p 551.00p 555.50p 22579
18/01/2012 559.50p 565.50p 552.50p 565.00p 7954
17/01/2012 559.00p 559.00p 548.00p 553.50p 1139
16/01/2012 560.00p 560.00p 555.00p 555.00p 625
13/01/2012 559.50p 560.00p 548.72p 555.00p 12934
12/01/2012 545.65p 551.50p 545.65p 551.50p 1800
11/01/2012 545.50p 554.50p 537.00p 550.00p 14241
10/01/2012 548.00p 552.57p 548.00p 551.50p 11448
09/01/2012 553.75p 553.75p 547.00p 547.00p 3109
06/01/2012 553.75p 553.75p 552.00p 552.00p 5344
05/01/2012 559.50p 559.50p 550.00p 554.00p 18754
04/01/2012 545.75p 556.25p 545.75p 556.25p 679
03/01/2012 550.25p 553.00p 550.25p 553.00p 785
30/12/2011 551.50p 560.00p 545.00p 555.75p 33648
29/12/2011 558.47p 558.47p 555.50p 555.50p 190
28/12/2011 567.82p 567.82p 557.57p 562.25p 1146
23/12/2011 559.00p 559.00p 559.00p 559.00p 890
22/12/2011 560.00p 570.00p 548.75p 562.00p 6961
21/12/2011 560.00p 560.00p 550.00p 555.00p 4340
20/12/2011 546.50p 557.50p 546.50p 550.50p 3950
19/12/2011 570.00p 572.14p 540.00p 552.00p 274915
16/12/2011 581.00p 590.00p 563.00p 563.00p 19120
15/12/2011 581.00p 596.88p 581.00p 584.00p 10370
14/12/2011 599.50p 600.00p 582.15p 595.00p 12464
13/12/2011 572.00p 600.00p 572.00p 600.00p 13939
12/12/2011 580.00p 595.00p 571.50p 571.50p 1969
09/12/2011 594.50p 594.50p 584.00p 584.00p 115
08/12/2011 603.50p 603.50p 580.65p 585.00p 7097
07/12/2011 603.00p 603.00p 593.00p 593.00p 24879
06/12/2011 595.50p 610.00p 595.50p 610.00p 1513
05/12/2011 600.50p 608.15p 593.00p 600.00p 1099
02/12/2011 590.00p 610.00p 590.00p 600.50p 8034
01/12/2011 590.50p 609.50p 590.50p 598.50p 1209
30/11/2011 600.00p 609.15p 600.00p 600.00p 1028
29/11/2011 595.00p 599.75p 591.01p 599.75p 437
28/11/2011 595.00p 595.00p 595.00p 595.00p 288
25/11/2011 600.00p 607.16p 595.00p 595.00p 986172
24/11/2011 596.00p 604.00p 596.00p 596.50p 4964
23/11/2011 596.00p 610.00p 595.00p 602.00p 356496
22/11/2011 596.50p 600.00p 596.50p 600.00p 1470
21/11/2011 597.00p 609.00p 596.50p 600.00p 1964
18/11/2011 601.00p 603.00p 600.92p 601.00p 13895
17/11/2011 600.50p 613.00p 600.00p 601.00p 3999
16/11/2011 601.50p 607.03p 601.50p 601.50p 540
15/11/2011 601.50p 608.00p 601.50p 602.50p 3526
14/11/2011 599.35p 608.50p 599.35p 608.50p 100
11/11/2011 601.00p 610.00p 600.00p 604.50p 3071
10/11/2011 600.50p 602.50p 600.50p 602.50p 2030
09/11/2011 616.50p 616.50p 600.53p 615.00p 150947
08/11/2011 614.58p 614.58p 610.00p 610.00p 400
07/11/2011 615.20p 615.20p 608.00p 608.00p 91
04/11/2011 610.00p 612.50p 600.15p 612.50p 6255
03/11/2011 600.00p 614.50p 600.00p 614.50p 46874
02/11/2011 610.00p 620.00p 600.00p 610.00p 250714
01/11/2011 597.00p 616.55p 597.00p 609.50p 257677
31/10/2011 599.00p 609.50p 598.50p 602.00p 7613
28/10/2011 588.50p 615.00p 588.50p 605.00p 24682
27/10/2011 587.07p 587.07p 577.00p 577.00p 627
26/10/2011 580.00p 580.00p 580.00p 580.00p 121
25/10/2011 569.00p 585.00p 569.00p 585.00p 5883
24/10/2011 555.00p 565.00p 555.00p 564.00p 7068
21/10/2011 539.50p 554.86p 539.50p 550.00p 4801
20/10/2011 539.50p 539.50p 531.50p 531.50p 512
19/10/2011 526.50p 526.50p 526.50p 526.50p 163
18/10/2011 522.25p 528.00p 522.25p 528.00p 168
17/10/2011 531.00p 535.00p 529.50p 535.00p 2170
14/10/2011 524.50p 525.00p 511.50p 525.00p 519
13/10/2011 529.00p 529.00p 518.00p 518.00p 6009
12/10/2011 519.00p 530.00p 519.00p 522.50p 3198
11/10/2011 519.50p 525.00p 517.00p 525.00p 5243
10/10/2011 509.50p 513.00p 497.15p 513.00p 3879
07/10/2011 498.20p 508.00p 498.20p 508.00p 692
06/10/2011 500.00p 504.00p 500.00p 504.00p 4042
05/10/2011 500.00p 510.00p 500.00p 505.00p 121594
04/10/2011 520.00p 526.16p 488.00p 488.00p 22506
03/10/2011 528.00p 530.00p 525.00p 525.00p 9397
30/09/2011 551.00p 553.00p 530.00p 530.00p 223161
29/09/2011 537.14p 544.25p 537.14p 544.25p 203
28/09/2011 545.50p 547.00p 538.00p 547.00p 5850
27/09/2011 535.50p 552.50p 534.65p 547.00p 1192
26/09/2011 538.25p 538.79p 537.44p 538.00p 619691
23/09/2011 546.50p 549.10p 535.50p 535.50p 29360
22/09/2011 547.50p 550.34p 542.00p 549.00p 206465
21/09/2011 563.00p 564.50p 555.00p 555.00p 289
20/09/2011 560.00p 560.00p 544.14p 555.25p 16293
19/09/2011 548.00p 551.50p 542.00p 551.50p 2444343
16/09/2011 555.00p 556.11p 550.00p 550.00p 353166
15/09/2011 552.00p 560.00p 543.65p 560.00p 1977
14/09/2011 530.00p 540.95p 530.00p 540.00p 2972
13/09/2011 532.50p 553.88p 530.00p 530.00p 52243
12/09/2011 537.50p 537.50p 528.73p 532.50p 3159
09/09/2011 545.00p 545.88p 540.00p 540.25p 2904
08/09/2011 550.00p 552.25p 545.50p 552.25p 6002
07/09/2011 565.50p 565.50p 551.00p 560.00p 22538
06/09/2011 563.00p 567.50p 555.42p 565.50p 61361
05/09/2011 573.50p 573.50p 563.00p 570.00p 1163
02/09/2011 575.00p 575.00p 565.00p 572.00p 10970
01/09/2011 557.50p 569.50p 557.50p 568.50p 1337
31/08/2011 573.50p 575.00p 568.50p 575.00p 7296
30/08/2011 565.50p 566.50p 560.55p 566.00p 1449
26/08/2011 562.00p 566.00p 557.50p 566.00p 7208
25/08/2011 575.00p 577.00p 565.00p 570.00p 20257
24/08/2011 570.50p 570.50p 566.75p 566.75p 104
23/08/2011 584.50p 588.50p 567.00p 570.00p 20431
22/08/2011 580.00p 612.00p 566.95p 589.00p 122834
19/08/2011 562.50p 580.00p 562.50p 580.00p 3517
18/08/2011 570.50p 575.00p 558.95p 574.00p 417354
17/08/2011 578.50p 578.50p 557.50p 560.50p 11687
16/08/2011 561.50p 563.00p 559.25p 561.00p 28948
15/08/2011 552.00p 558.00p 543.00p 545.00p 6356
12/08/2011 543.00p 558.00p 543.00p 544.00p 15455
11/08/2011 565.50p 565.50p 543.50p 554.00p 15464
10/08/2011 573.00p 590.00p 570.00p 570.00p 172192
09/08/2011 605.50p 619.00p 571.50p 573.75p 13568
08/08/2011 620.00p 620.50p 611.00p 619.00p 564419
05/08/2011 615.00p 630.00p 600.00p 630.00p 19883
04/08/2011 635.00p 635.00p 618.00p 623.50p 25323
03/08/2011 634.50p 635.00p 619.50p 630.00p 36422
02/08/2011 624.50p 634.00p 622.50p 631.00p 5479
01/08/2011 630.00p 630.00p 623.50p 623.50p 689
29/07/2011 618.00p 628.35p 615.00p 620.00p 4415
28/07/2011 614.61p 615.50p 614.61p 615.50p 7
27/07/2011 615.00p 625.00p 611.60p 615.00p 101905
26/07/2011 600.50p 614.00p 600.50p 614.00p 160377
25/07/2011 613.85p 613.85p 603.60p 609.50p 2270
22/07/2011 610.00p 610.00p 609.50p 609.50p 398906
21/07/2011 601.50p 601.50p 601.50p 601.50p 153
20/07/2011 612.50p 612.50p 602.50p 602.50p 6817
19/07/2011 623.50p 624.00p 618.00p 618.00p 26194
18/07/2011 620.50p 624.36p 615.50p 615.50p 2593
15/07/2011 625.00p 628.00p 615.00p 622.25p 501019
14/07/2011 624.50p 624.50p 620.50p 620.50p 1223
13/07/2011 619.62p 622.25p 619.18p 621.75p 0
12/07/2011 619.62p 622.25p 619.18p 622.25p 0
11/07/2011 619.62p 621.75p 619.18p 621.75p 330
08/07/2011 624.09p 624.09p 622.75p 622.75p 1053
07/07/2011 624.09p 624.09p 619.10p 621.75p 622
06/07/2011 618.50p 624.50p 618.50p 624.50p 6227
05/07/2011 615.00p 615.00p 607.36p 615.00p 65701
04/07/2011 600.50p 612.39p 600.00p 605.00p 961427
01/07/2011 601.50p 611.83p 600.50p 605.00p 344545
30/06/2011 600.50p 610.00p 600.50p 610.00p 42128
29/06/2011 595.00p 605.00p 590.50p 605.00p 121412
28/06/2011 595.50p 602.00p 592.00p 592.00p 568
27/06/2011 595.50p 605.00p 593.00p 602.50p 20793
24/06/2011 600.50p 604.50p 592.00p 604.50p 4676
23/06/2011 600.50p 603.90p 595.00p 595.50p 4104
22/06/2011 599.00p 602.25p 599.00p 602.25p 2879
21/06/2011 610.00p 615.00p 590.00p 597.50p 219886
20/06/2011 610.50p 634.50p 610.00p 610.00p 6514
17/06/2011 620.50p 639.00p 610.00p 610.00p 59111
16/06/2011 640.00p 649.00p 615.00p 619.00p 12149
15/06/2011 640.50p 650.00p 632.50p 635.00p 6962
14/06/2011 632.00p 648.00p 632.00p 639.00p 5059
13/06/2011 640.00p 649.80p 632.50p 640.00p 6033
10/06/2011 651.00p 652.00p 635.00p 637.00p 3220
09/06/2011 651.50p 654.76p 643.50p 652.00p 4893
08/06/2011 647.00p 652.00p 635.00p 643.50p 98679
07/06/2011 658.11p 658.11p 655.00p 655.00p 527
06/06/2011 649.00p 660.00p 647.50p 660.00p 43101
03/06/2011 659.50p 660.00p 651.00p 660.00p 2014
02/06/2011 647.50p 660.00p 647.50p 658.50p 663
01/06/2011 659.50p 660.00p 640.50p 660.00p 5573
31/05/2011 659.50p 674.35p 643.00p 647.00p 17472
27/05/2011 653.00p 677.33p 653.00p 661.75p 10029
26/05/2011 650.00p 654.65p 650.00p 652.00p 9636
25/05/2011 659.50p 659.50p 644.00p 645.00p 3103
24/05/2011 639.98p 658.58p 639.98p 640.50p 17295
23/05/2011 640.00p 640.00p 633.00p 633.00p 6521
20/05/2011 625.00p 649.40p 620.76p 640.00p 59689
19/05/2011 620.00p 620.75p 620.00p 620.75p 425388
18/05/2011 620.00p 620.00p 609.50p 609.50p 1078698
17/05/2011 598.50p 604.14p 598.50p 600.00p 36536
16/05/2011 600.50p 613.31p 600.00p 600.00p 7256
13/05/2011 614.50p 615.00p 605.50p 605.50p 10832
12/05/2011 601.50p 618.50p 601.50p 618.50p 2540
11/05/2011 618.50p 618.92p 601.00p 601.00p 16717
10/05/2011 619.50p 619.50p 612.33p 617.00p 2830
09/05/2011 603.79p 609.00p 603.79p 609.00p 733
06/05/2011 605.00p 617.50p 600.00p 604.50p 10021
05/05/2011 606.00p 625.00p 605.50p 605.50p 2512
04/05/2011 613.52p 616.50p 613.52p 616.50p 500
03/05/2011 615.00p 624.55p 614.00p 618.00p 195835

*Close Price adjusted for both dividends and splits