Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/07/2010 405.00p 408.25p 403.00p 403.00p 15291
13/07/2010 405.00p 415.00p 403.00p 403.00p 6836
12/07/2010 425.00p 425.00p 415.00p 415.00p 1479
09/07/2010 428.00p 428.00p 423.50p 423.50p 1155
08/07/2010 426.75p 427.00p 419.75p 427.00p 11440
07/07/2010 410.00p 423.00p 410.00p 419.00p 13391
06/07/2010 412.25p 415.00p 412.00p 412.00p 5722
05/07/2010 420.25p 420.60p 410.00p 410.00p 6217
02/07/2010 425.00p 433.00p 425.00p 433.00p 5240
01/07/2010 423.00p 423.42p 418.00p 418.00p 1452
30/06/2010 435.00p 435.00p 427.75p 427.75p 21751
29/06/2010 436.75p 444.00p 435.50p 444.00p 76654
28/06/2010 430.00p 432.25p 430.00p 432.00p 2351
25/06/2010 426.75p 437.00p 426.75p 436.00p 57234
24/06/2010 430.00p 439.00p 428.00p 434.00p 93774
23/06/2010 418.25p 435.00p 418.25p 435.00p 6538
22/06/2010 421.00p 429.50p 420.75p 429.50p 53499
21/06/2010 420.75p 427.00p 420.00p 420.50p 83327
18/06/2010 405.00p 425.00p 405.00p 420.00p 43999
17/06/2010 413.00p 420.00p 413.00p 420.00p 476
16/06/2010 416.75p 423.50p 416.00p 416.00p 76350
15/06/2010 410.00p 425.00p 410.00p 425.00p 97896
14/06/2010 415.00p 420.00p 415.00p 420.00p 36844
11/06/2010 410.00p 410.00p 410.00p 410.00p 933
10/06/2010 415.00p 415.00p 410.00p 410.00p 16629
09/06/2010 415.00p 415.00p 405.00p 410.50p 19752
08/06/2010 405.00p 417.00p 405.00p 415.00p 43257
07/06/2010 402.00p 419.00p 402.00p 418.75p 8327
04/06/2010 407.00p 410.00p 405.00p 405.00p 12139
03/06/2010 420.00p 426.75p 410.00p 410.00p 8510
02/06/2010 420.00p 420.00p 405.00p 412.50p 219353
01/06/2010 415.00p 415.99p 409.60p 415.00p 20507
28/05/2010 405.00p 413.75p 405.00p 405.00p 4073
27/05/2010 402.50p 415.00p 395.00p 405.00p 12387
26/05/2010 412.00p 412.00p 405.00p 406.00p 4791
25/05/2010 405.00p 420.00p 403.75p 405.00p 39771
24/05/2010 414.75p 415.00p 405.00p 414.00p 9747
21/05/2010 410.00p 419.90p 405.00p 405.00p 55264
20/05/2010 425.00p 425.00p 410.00p 410.00p 38763
19/05/2010 422.00p 426.00p 422.00p 426.00p 2912
18/05/2010 435.00p 440.00p 425.25p 430.00p 25977
17/05/2010 435.00p 440.00p 433.00p 437.25p 12437
14/05/2010 433.25p 440.94p 429.16p 431.00p 1625726
13/05/2010 428.50p 447.00p 428.50p 445.00p 9957
12/05/2010 423.50p 428.15p 423.50p 426.25p 1650
11/05/2010 421.75p 426.00p 421.75p 426.00p 2100
10/05/2010 425.00p 425.00p 420.00p 420.00p 5246
07/05/2010 425.00p 428.12p 410.00p 421.50p 2251
06/05/2010 429.00p 430.00p 415.50p 430.00p 11369
05/05/2010 424.00p 430.00p 413.11p 425.00p 43804
04/05/2010 415.00p 419.00p 410.00p 410.00p 4424
30/04/2010 410.00p 414.00p 407.00p 414.00p 41681
29/04/2010 416.25p 418.00p 407.00p 410.00p 8496
28/04/2010 410.00p 410.00p 410.00p 410.00p 3719
27/04/2010 422.25p 422.25p 410.00p 410.00p 36348
26/04/2010 423.00p 423.00p 417.00p 417.00p 569
23/04/2010 423.00p 423.00p 419.00p 419.00p 4
22/04/2010 423.00p 423.00p 415.00p 415.00p 11362
21/04/2010 420.00p 423.00p 420.00p 423.00p 2816
20/04/2010 419.50p 421.50p 419.50p 421.50p 67900
19/04/2010 425.00p 429.00p 419.50p 419.50p 6308
16/04/2010 425.00p 438.00p 425.00p 430.00p 4893
15/04/2010 421.00p 437.50p 421.00p 432.50p 1224
14/04/2010 443.00p 443.00p 425.00p 429.50p 3715
13/04/2010 426.00p 446.00p 426.00p 435.00p 9023
12/04/2010 433.00p 433.00p 421.60p 426.00p 3380
09/04/2010 424.00p 425.00p 424.00p 425.00p 6984
08/04/2010 430.00p 440.00p 425.72p 426.00p 20668
07/04/2010 428.00p 431.00p 428.00p 430.00p 6945
06/04/2010 410.50p 431.00p 410.50p 425.50p 49781
01/04/2010 405.00p 408.60p 405.00p 407.75p 1500
31/03/2010 390.00p 405.00p 390.00p 405.00p 9348
30/03/2010 390.00p 395.00p 390.00p 390.00p 1323738
29/03/2010 385.00p 393.00p 385.00p 392.00p 8678
26/03/2010 395.00p 395.00p 388.00p 393.50p 1033
25/03/2010 390.00p 390.00p 385.00p 385.00p 52971
24/03/2010 397.00p 397.00p 390.00p 394.50p 2680
23/03/2010 395.00p 395.00p 379.25p 395.00p 31154
22/03/2010 397.00p 397.00p 385.00p 391.00p 5398
19/03/2010 393.75p 397.67p 380.00p 380.00p 7597
18/03/2010 397.00p 397.00p 385.80p 389.00p 6960
17/03/2010 385.00p 396.00p 385.00p 385.25p 4927
16/03/2010 377.00p 396.00p 377.00p 395.00p 3489
15/03/2010 375.00p 395.00p 375.00p 377.00p 5546
12/03/2010 379.00p 381.25p 379.00p 379.00p 1420
11/03/2010 379.00p 391.00p 379.00p 386.50p 3138
10/03/2010 380.00p 381.63p 378.68p 380.00p 19584
09/03/2010 380.00p 390.00p 380.00p 387.75p 144366
08/03/2010 375.00p 385.00p 375.00p 383.50p 19598
05/03/2010 375.00p 385.00p 375.00p 384.00p 1149
04/03/2010 380.00p 382.00p 375.00p 375.00p 2833
03/03/2010 390.00p 390.00p 380.00p 382.75p 32018
02/03/2010 386.00p 395.00p 385.00p 387.00p 135961
01/03/2010 396.00p 405.68p 395.00p 395.00p 500
26/02/2010 393.50p 396.00p 393.50p 396.00p 0
25/02/2010 397.50p 397.50p 393.50p 393.50p 0
24/02/2010 405.00p 405.00p 395.00p 397.50p 23620
23/02/2010 385.00p 405.50p 385.00p 405.50p 250
22/02/2010 390.00p 396.50p 385.00p 385.00p 5358
19/02/2010 394.00p 394.00p 390.00p 394.00p 775
18/02/2010 392.00p 405.00p 392.00p 392.00p 111
17/02/2010 395.00p 405.00p 395.00p 405.00p 8734
16/02/2010 423.00p 423.00p 398.00p 405.00p 262636
15/02/2010 417.75p 422.75p 417.75p 422.75p 1736
12/02/2010 401.25p 414.00p 401.25p 414.00p 2338
11/02/2010 413.75p 414.00p 410.00p 410.00p 10561
10/02/2010 406.00p 406.25p 406.00p 406.00p 2700
09/02/2010 401.25p 404.00p 401.25p 401.25p 5100
08/02/2010 403.25p 403.25p 401.00p 401.00p 7281
05/02/2010 410.00p 414.75p 401.00p 401.00p 3609
04/02/2010 410.00p 422.75p 408.00p 408.00p 3215
03/02/2010 411.00p 411.00p 411.00p 411.00p 146
02/02/2010 412.25p 426.75p 412.00p 419.00p 361566
01/02/2010 416.75p 416.75p 412.25p 416.00p 3
29/01/2010 405.00p 412.00p 405.00p 412.00p 0
28/01/2010 405.00p 405.00p 405.00p 405.00p 365
27/01/2010 401.25p 417.00p 401.00p 417.00p 2120
26/01/2010 405.00p 416.30p 401.00p 405.00p 4698
25/01/2010 415.75p 416.00p 401.00p 416.00p 7004
22/01/2010 401.00p 418.00p 401.00p 411.50p 97449
21/01/2010 405.00p 414.00p 405.00p 408.50p 1653
20/01/2010 411.75p 412.00p 411.75p 411.75p 316
19/01/2010 404.75p 408.00p 404.75p 408.00p 3885
18/01/2010 400.00p 405.00p 398.13p 401.00p 443676
15/01/2010 395.00p 400.75p 395.00p 400.75p 3545
14/01/2010 394.00p 410.00p 394.00p 402.75p 14276
13/01/2010 395.25p 400.00p 394.75p 397.00p 2648
12/01/2010 400.00p 400.00p 392.00p 397.25p 1796
11/01/2010 400.00p 400.00p 392.00p 400.00p 24876
08/01/2010 392.00p 402.00p 392.00p 399.75p 4988
07/01/2010 403.00p 403.00p 395.00p 403.00p 6014
06/01/2010 403.00p 405.00p 391.00p 405.00p 220452
05/01/2010 405.00p 405.00p 396.00p 403.00p 33002
04/01/2010 392.00p 402.75p 387.55p 402.75p 8212
31/12/2009 375.00p 390.85p 375.00p 389.00p 623
30/12/2009 375.00p 375.00p 375.00p 375.00p 874
29/12/2009 380.00p 387.00p 377.50p 377.50p 13016
24/12/2009 385.00p 395.00p 385.00p 388.75p 250
23/12/2009 388.00p 388.00p 385.00p 385.00p 107
22/12/2009 405.00p 405.00p 394.00p 394.00p 0
21/12/2009 406.00p 406.00p 396.50p 405.00p 598
18/12/2009 395.00p 410.00p 395.00p 403.00p 62511
17/12/2009 392.75p 392.75p 382.89p 390.50p 43
16/12/2009 381.25p 392.75p 381.00p 392.75p 2000
15/12/2009 385.00p 399.50p 383.00p 395.00p 52626
14/12/2009 404.75p 404.75p 381.00p 385.00p 51644
11/12/2009 397.75p 405.00p 385.00p 405.00p 3882
10/12/2009 398.00p 398.00p 383.00p 398.00p 3131
09/12/2009 386.00p 399.00p 386.00p 399.00p 2386
08/12/2009 386.75p 395.00p 386.75p 395.00p 9618
07/12/2009 400.00p 401.00p 400.00p 401.00p 5168
04/12/2009 393.50p 400.00p 393.50p 398.00p 15407
03/12/2009 399.25p 400.00p 391.00p 400.00p 22824
02/12/2009 393.00p 396.00p 390.00p 394.00p 2010887
01/12/2009 383.00p 397.50p 381.00p 392.00p 8351
30/11/2009 390.00p 400.00p 379.00p 379.00p 15688
27/11/2009 383.00p 395.00p 383.00p 385.75p 10539
26/11/2009 385.00p 385.12p 385.00p 385.00p 4927
25/11/2009 388.25p 405.00p 386.00p 390.50p 114928
24/11/2009 395.00p 423.75p 390.00p 394.00p 38307
23/11/2009 377.50p 393.00p 376.00p 390.00p 127426
20/11/2009 405.00p 405.00p 380.00p 380.00p 13626
19/11/2009 395.00p 395.00p 391.75p 391.75p 239
18/11/2009 385.00p 400.00p 385.00p 392.00p 22452
17/11/2009 392.00p 395.00p 385.00p 390.00p 11005
16/11/2009 394.00p 395.00p 390.75p 390.75p 3403
13/11/2009 392.00p 392.00p 382.50p 387.00p 31779
12/11/2009 375.50p 400.00p 375.50p 388.50p 202790
11/11/2009 376.00p 381.25p 376.00p 381.25p 10472
10/11/2009 377.00p 382.00p 375.50p 375.50p 25080
09/11/2009 380.00p 388.00p 380.00p 384.00p 145666
06/11/2009 380.00p 380.00p 374.75p 374.75p 16632
05/11/2009 382.00p 382.00p 374.00p 379.00p 74090
04/11/2009 376.50p 380.00p 375.00p 380.00p 181942
03/11/2009 374.00p 374.00p 368.00p 368.00p 380285
02/11/2009 360.50p 365.00p 360.50p 365.00p 11166
30/10/2009 380.00p 380.00p 380.00p 380.00p 199391
29/10/2009 366.00p 380.00p 360.75p 380.00p 125342
28/10/2009 365.00p 366.00p 361.00p 366.00p 15817
27/10/2009 360.00p 380.25p 360.00p 380.25p 22423
26/10/2009 380.75p 385.00p 360.00p 360.00p 14821
23/10/2009 358.00p 379.50p 350.50p 379.50p 72130
22/10/2009 350.00p 358.00p 350.00p 358.00p 18176
21/10/2009 344.25p 350.00p 344.25p 350.00p 2385
20/10/2009 355.00p 355.00p 340.00p 350.00p 27073
19/10/2009 357.00p 357.00p 357.00p 357.00p 59879
16/10/2009 352.50p 356.00p 350.50p 356.00p 42361
15/10/2009 345.50p 352.25p 335.75p 350.00p 109761
14/10/2009 352.00p 352.00p 352.00p 352.00p 133286
13/10/2009 362.75p 362.75p 350.00p 362.00p 25436
12/10/2009 368.00p 368.00p 350.00p 358.00p 8272
09/10/2009 357.00p 368.00p 357.00p 368.00p 66
08/10/2009 362.50p 370.00p 348.00p 356.50p 18611
07/10/2009 360.00p 360.00p 348.00p 348.00p 6193
06/10/2009 353.00p 353.00p 348.00p 348.00p 83856
05/10/2009 353.00p 362.00p 348.00p 355.25p 4833
02/10/2009 359.00p 359.00p 345.00p 355.00p 7404
01/10/2009 380.25p 381.75p 360.00p 360.00p 4614
30/09/2009 371.00p 380.00p 365.00p 365.00p 10706
29/09/2009 380.00p 390.00p 375.00p 375.00p 4989

*Close Price adjusted for both dividends and splits