Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/04/2011 630.50p 630.50p 610.00p 615.00p 214160
27/04/2011 620.50p 638.92p 610.50p 610.50p 5667
26/04/2011 637.50p 640.00p 618.00p 618.00p 1155889
21/04/2011 634.50p 634.50p 621.75p 632.50p 4321
20/04/2011 619.50p 647.00p 619.50p 630.00p 9325
19/04/2011 612.00p 630.00p 612.00p 628.00p 15917
18/04/2011 630.00p 630.00p 610.90p 615.00p 2851
15/04/2011 622.50p 625.00p 617.35p 621.00p 499177
14/04/2011 622.00p 622.00p 622.00p 622.00p 140
13/04/2011 622.50p 623.00p 612.50p 613.50p 0
12/04/2011 622.50p 623.00p 612.50p 612.50p 2647
11/04/2011 610.00p 623.00p 606.00p 620.00p 6409
08/04/2011 614.50p 622.00p 606.50p 606.50p 0
07/04/2011 614.50p 622.00p 609.75p 609.75p 0
06/04/2011 614.50p 622.00p 610.00p 615.00p 15479
05/04/2011 600.50p 615.00p 600.00p 602.00p 6903
04/04/2011 597.00p 605.25p 597.00p 605.25p 300
01/04/2011 600.00p 613.50p 600.00p 611.00p 22033
31/03/2011 603.50p 613.50p 600.50p 600.50p 9702
30/03/2011 600.00p 610.00p 600.00p 610.00p 13613
29/03/2011 590.50p 608.00p 588.00p 608.00p 8081
28/03/2011 600.00p 605.00p 590.50p 605.00p 1457
25/03/2011 584.00p 586.50p 584.00p 586.50p 158
24/03/2011 582.50p 595.00p 580.00p 595.00p 34124
23/03/2011 589.00p 590.00p 581.00p 588.00p 57021
22/03/2011 593.00p 600.00p 580.00p 589.50p 22523
21/03/2011 593.00p 593.00p 580.00p 588.00p 723
18/03/2011 580.00p 592.25p 570.00p 580.00p 24324
17/03/2011 588.00p 588.00p 580.00p 580.00p 635
16/03/2011 586.00p 590.00p 570.00p 588.25p 0
15/03/2011 586.00p 590.00p 570.00p 584.00p 30907
14/03/2011 586.00p 599.00p 586.00p 599.00p 3959
11/03/2011 588.50p 598.00p 588.50p 594.75p 3540
10/03/2011 607.50p 607.50p 586.50p 595.00p 338059
09/03/2011 590.50p 597.00p 590.00p 595.00p 9065
08/03/2011 593.00p 605.00p 570.50p 605.00p 341688
07/03/2011 589.50p 589.50p 582.00p 582.00p 6000
04/03/2011 573.00p 585.00p 566.20p 572.00p 224978
03/03/2011 545.00p 570.00p 545.00p 570.00p 3750
02/03/2011 538.00p 550.00p 538.00p 550.00p 13614
01/03/2011 545.00p 559.50p 545.00p 559.50p 135622
28/02/2011 559.50p 559.50p 537.00p 545.00p 26444
25/02/2011 542.00p 548.00p 519.00p 545.00p 124064
24/02/2011 564.50p 564.50p 543.00p 543.00p 109707
23/02/2011 551.50p 560.66p 544.17p 550.00p 88132
22/02/2011 565.50p 565.50p 515.00p 556.75p 21722
21/02/2011 575.00p 579.75p 560.86p 579.75p 4452
18/02/2011 585.00p 588.00p 573.75p 588.00p 5287
17/02/2011 578.00p 588.00p 567.50p 588.00p 4073
16/02/2011 587.00p 587.00p 561.00p 582.00p 16108
15/02/2011 592.00p 592.00p 588.00p 588.00p 4400
14/02/2011 595.00p 595.00p 580.00p 590.00p 5294
11/02/2011 585.00p 588.50p 575.85p 588.50p 5761
10/02/2011 592.00p 600.00p 592.00p 600.00p 3598
09/02/2011 596.50p 599.90p 593.13p 599.00p 3828
08/02/2011 600.00p 600.00p 600.00p 600.00p 582
07/02/2011 600.00p 600.00p 592.00p 600.00p 4454
04/02/2011 610.00p 612.00p 593.00p 599.00p 13790
03/02/2011 600.00p 600.00p 587.46p 600.00p 3089
02/02/2011 590.00p 599.50p 590.00p 599.50p 1966
01/02/2011 586.00p 600.00p 583.00p 600.00p 5898
31/01/2011 585.00p 600.00p 585.00p 600.00p 18415
28/01/2011 595.00p 595.00p 593.92p 595.00p 4665
27/01/2011 586.00p 598.00p 586.00p 598.00p 53058
26/01/2011 585.00p 598.30p 585.00p 585.00p 2700
25/01/2011 589.00p 594.50p 585.00p 585.00p 13857
24/01/2011 587.00p 593.00p 586.60p 587.50p 11244
21/01/2011 587.00p 593.50p 586.90p 587.00p 3236
20/01/2011 596.00p 599.50p 585.50p 585.50p 98880
19/01/2011 585.00p 603.00p 585.00p 590.00p 70565
18/01/2011 590.00p 602.70p 590.00p 590.00p 24406
17/01/2011 585.00p 595.50p 585.00p 585.00p 2523
14/01/2011 580.00p 610.00p 580.00p 598.00p 56295
13/01/2011 581.00p 588.00p 580.00p 588.00p 8674
12/01/2011 587.90p 588.35p 579.15p 582.00p 34963
11/01/2011 597.00p 597.00p 575.60p 585.50p 5739
10/01/2011 590.00p 594.00p 580.25p 584.00p 41006
07/01/2011 580.00p 596.00p 578.95p 580.00p 35754
06/01/2011 590.00p 595.00p 582.00p 582.00p 83562
05/01/2011 584.50p 590.00p 584.00p 590.00p 41436
04/01/2011 585.00p 585.00p 580.00p 585.00p 3409
31/12/2010 585.00p 585.00p 585.00p 585.00p 1185
30/12/2010 583.50p 584.00p 583.50p 584.00p 6173
29/12/2010 583.50p 584.00p 583.50p 584.00p 995
24/12/2010 573.00p 585.00p 573.00p 585.00p 999
23/12/2010 589.50p 590.00p 578.00p 585.00p 12837
22/12/2010 585.00p 585.00p 574.81p 583.00p 21108
21/12/2010 585.00p 585.00p 583.00p 583.50p 103031
20/12/2010 580.00p 586.40p 580.00p 584.00p 8397
17/12/2010 589.50p 589.50p 589.50p 589.50p 6040
16/12/2010 573.00p 587.00p 573.00p 587.00p 33785
15/12/2010 573.00p 588.00p 573.00p 575.00p 35729
14/12/2010 585.00p 589.50p 585.00p 589.50p 6733
13/12/2010 585.00p 590.00p 582.00p 590.00p 18065
10/12/2010 584.00p 590.00p 576.40p 590.00p 37728
09/12/2010 590.00p 590.00p 581.00p 581.50p 66710
08/12/2010 578.00p 590.00p 575.00p 585.00p 203430
07/12/2010 580.00p 587.00p 575.00p 582.00p 32500
06/12/2010 585.00p 590.00p 575.00p 575.00p 14161
03/12/2010 585.00p 591.31p 579.50p 585.00p 9817
02/12/2010 571.00p 584.82p 569.60p 580.50p 3058
01/12/2010 569.00p 584.00p 568.91p 571.00p 5277
30/11/2010 567.00p 577.50p 563.50p 569.00p 10784
29/11/2010 575.00p 580.00p 574.94p 579.50p 9112
26/11/2010 567.00p 575.00p 567.00p 572.50p 30794
25/11/2010 560.00p 577.77p 560.00p 563.00p 13132
24/11/2010 542.00p 562.09p 542.00p 556.00p 90740
23/11/2010 547.00p 552.00p 538.50p 552.00p 5049
22/11/2010 552.00p 555.50p 552.00p 555.50p 200
19/11/2010 550.00p 551.50p 550.00p 551.50p 1220
18/11/2010 550.00p 555.00p 550.00p 555.00p 5675
17/11/2010 538.00p 555.00p 538.00p 552.00p 6615
16/11/2010 544.00p 553.66p 544.00p 550.00p 39728
15/11/2010 545.00p 553.00p 545.00p 550.00p 6057
12/11/2010 540.00p 542.00p 538.00p 542.00p 11042
11/11/2010 540.00p 550.00p 539.96p 540.00p 7316
10/11/2010 522.00p 549.89p 522.00p 540.00p 22784
09/11/2010 527.00p 537.88p 520.00p 531.00p 41045
08/11/2010 525.00p 534.00p 525.00p 530.00p 6451
05/11/2010 520.00p 531.00p 520.00p 524.50p 7753
04/11/2010 530.00p 539.52p 520.00p 520.00p 11549
03/11/2010 540.00p 540.00p 520.00p 530.00p 11134
02/11/2010 545.00p 547.67p 543.50p 543.50p 2354
01/11/2010 564.50p 565.40p 546.00p 546.50p 28268
29/10/2010 557.00p 580.00p 557.00p 570.50p 23695
28/10/2010 535.00p 562.50p 535.00p 555.00p 26120
27/10/2010 529.00p 535.00p 525.00p 535.00p 10497
26/10/2010 535.00p 535.00p 522.00p 522.00p 5239
25/10/2010 525.00p 533.00p 517.75p 522.00p 15929
22/10/2010 504.00p 520.00p 500.00p 515.00p 40082
21/10/2010 475.00p 497.00p 475.00p 480.50p 5718
20/10/2010 500.00p 500.00p 480.00p 481.50p 6490
19/10/2010 490.00p 503.94p 490.00p 490.00p 8692
18/10/2010 490.00p 503.50p 490.00p 493.00p 24504
15/10/2010 480.00p 492.44p 480.00p 485.00p 10453
14/10/2010 493.00p 499.81p 493.00p 493.00p 8682
13/10/2010 493.00p 504.00p 493.00p 493.00p 18376
12/10/2010 501.00p 504.50p 494.26p 502.00p 13751
11/10/2010 504.50p 505.00p 500.00p 500.00p 14063
08/10/2010 498.00p 505.00p 498.00p 500.50p 708100
07/10/2010 498.00p 500.65p 498.00p 500.50p 2926
06/10/2010 502.00p 507.43p 497.04p 505.50p 4492
05/10/2010 502.50p 507.59p 501.13p 502.00p 133934
04/10/2010 500.00p 510.15p 493.17p 502.50p 14673
01/10/2010 510.00p 510.00p 492.00p 501.00p 1812
30/09/2010 495.00p 508.88p 486.25p 504.00p 10884
29/09/2010 492.00p 493.50p 491.41p 493.50p 7789
28/09/2010 491.75p 491.75p 477.80p 485.25p 4645
27/09/2010 480.50p 490.00p 480.50p 481.00p 30579
24/09/2010 470.00p 480.50p 470.00p 480.25p 10421
23/09/2010 470.00p 479.75p 464.34p 475.00p 45297
22/09/2010 457.25p 477.75p 457.00p 465.00p 4297
21/09/2010 470.00p 479.63p 466.05p 468.00p 11135
20/09/2010 447.25p 468.25p 447.03p 467.25p 3682
17/09/2010 461.00p 469.90p 461.00p 461.00p 16248
16/09/2010 460.25p 467.92p 459.00p 462.00p 29748
15/09/2010 459.00p 461.71p 450.83p 459.00p 23093
14/09/2010 460.00p 463.06p 460.00p 461.00p 6136
13/09/2010 445.00p 465.00p 445.00p 462.00p 98104
10/09/2010 440.00p 465.00p 440.00p 450.00p 277106
09/09/2010 439.25p 439.25p 438.65p 439.00p 2306
08/09/2010 437.50p 445.00p 437.50p 445.00p 5837
07/09/2010 432.00p 449.85p 432.00p 437.50p 3714
06/09/2010 425.00p 442.43p 425.00p 432.00p 1269
03/09/2010 430.00p 441.50p 425.00p 430.00p 10429
02/09/2010 450.00p 450.00p 445.00p 445.00p 9862
01/09/2010 449.75p 450.00p 428.38p 450.00p 8082
31/08/2010 449.75p 449.75p 432.00p 444.00p 500
27/08/2010 437.00p 449.75p 426.42p 449.75p 4524
26/08/2010 435.00p 445.00p 426.50p 445.00p 9126
25/08/2010 428.75p 432.00p 425.00p 425.00p 408147
24/08/2010 425.00p 450.00p 424.00p 435.00p 32170
23/08/2010 425.00p 425.00p 422.25p 422.25p 0
20/08/2010 430.00p 430.00p 425.00p 425.00p 2790
19/08/2010 429.50p 430.00p 425.00p 425.00p 4015
18/08/2010 435.00p 435.00p 435.00p 435.00p 72
17/08/2010 420.00p 435.00p 420.00p 435.00p 30015
16/08/2010 425.00p 431.50p 425.00p 431.50p 0
13/08/2010 425.00p 428.45p 425.00p 425.00p 493
12/08/2010 420.00p 420.00p 420.00p 420.00p 920
11/08/2010 425.00p 430.00p 425.00p 430.00p 962
10/08/2010 435.00p 440.00p 430.00p 430.00p 33444
09/08/2010 435.00p 439.00p 433.00p 435.00p 25283
06/08/2010 429.00p 435.00p 427.00p 432.00p 15790
05/08/2010 429.00p 431.29p 425.00p 425.00p 2209
04/08/2010 422.00p 428.00p 422.00p 425.75p 3800
03/08/2010 418.00p 432.00p 418.00p 432.00p 1168
02/08/2010 417.00p 436.80p 417.00p 425.25p 1000
30/07/2010 421.25p 423.25p 417.00p 417.00p 14896
29/07/2010 419.00p 419.00p 417.50p 417.50p 3430
28/07/2010 430.00p 443.00p 420.00p 420.00p 44510
27/07/2010 417.25p 435.00p 417.25p 430.00p 7031
26/07/2010 416.00p 430.00p 416.00p 430.00p 3464
23/07/2010 420.00p 420.00p 410.50p 410.50p 60371
22/07/2010 410.00p 415.00p 403.50p 403.50p 71866
21/07/2010 403.00p 415.00p 403.00p 409.00p 3184
20/07/2010 403.00p 410.00p 403.00p 406.00p 36091
19/07/2010 403.00p 410.00p 403.00p 405.00p 463
16/07/2010 405.25p 410.00p 405.00p 405.00p 27814
15/07/2010 405.00p 420.00p 404.50p 405.00p 2882

*Close Price adjusted for both dividends and splits