Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/08/2021 1,385.00p 1,515.00p 1,385.00p 1,515.00p 24955
04/08/2021 1,390.00p 1,400.00p 1,385.00p 1,390.00p 4965
03/08/2021 1,375.00p 1,412.25p 1,370.00p 1,390.00p 24261
02/08/2021 1,345.00p 1,385.00p 1,335.00p 1,370.00p 6213
30/07/2021 1,330.00p 1,355.00p 1,330.00p 1,340.00p 16233
29/07/2021 1,340.00p 1,365.00p 1,330.00p 1,350.00p 12280
28/07/2021 1,360.00p 1,378.75p 1,350.00p 1,365.00p 6414
27/07/2021 1,375.00p 1,380.00p 1,355.00p 1,365.00p 4545
26/07/2021 1,375.00p 1,375.00p 1,340.00p 1,350.00p 7514
23/07/2021 1,385.00p 1,385.00p 1,355.00p 1,370.00p 24545
22/07/2021 1,340.00p 1,390.00p 1,326.14p 1,375.00p 16025
21/07/2021 1,345.00p 1,400.00p 1,300.00p 1,300.00p 12939
20/07/2021 1,345.00p 1,385.00p 1,300.00p 1,300.00p 24357
19/07/2021 1,380.00p 1,385.00p 1,340.00p 1,340.00p 16655
16/07/2021 1,370.00p 1,410.00p 1,370.00p 1,380.00p 15509
15/07/2021 1,370.00p 1,395.00p 1,370.00p 1,395.00p 14472
14/07/2021 1,380.00p 1,390.00p 1,370.00p 1,385.00p 5267
13/07/2021 1,370.00p 1,400.00p 1,355.00p 1,375.00p 18242
12/07/2021 1,370.00p 1,405.00p 1,360.00p 1,375.00p 6179
09/07/2021 1,365.00p 1,377.95p 1,355.00p 1,370.00p 10867
08/07/2021 1,365.00p 1,385.00p 1,359.50p 1,375.00p 9116
07/07/2021 1,410.00p 1,435.00p 1,365.00p 1,390.00p 23293
06/07/2021 1,405.00p 1,435.00p 1,380.00p 1,395.00p 8926
05/07/2021 1,415.00p 1,440.00p 1,376.00p 1,420.00p 14298
02/07/2021 1,400.00p 1,415.00p 1,365.00p 1,390.00p 10486
01/07/2021 1,415.00p 1,445.00p 1,390.00p 1,410.00p 16528
30/06/2021 1,425.00p 1,460.00p 1,400.00p 1,400.00p 12298
29/06/2021 1,400.00p 1,465.00p 1,385.00p 1,445.00p 46763
28/06/2021 1,410.00p 1,443.61p 1,375.00p 1,400.00p 26828
25/06/2021 1,385.00p 1,455.00p 1,355.00p 1,455.00p 30940
24/06/2021 1,380.00p 1,415.00p 1,300.00p 1,375.00p 156305
23/06/2021 1,305.00p 1,305.00p 1,230.00p 1,230.00p 23942
22/06/2021 1,310.00p 1,310.00p 1,277.88p 1,295.00p 11465
21/06/2021 1,305.00p 1,320.00p 1,260.00p 1,260.00p 9904
18/06/2021 1,305.00p 1,315.00p 1,285.00p 1,285.00p 26707
17/06/2021 1,315.00p 1,345.00p 1,290.00p 1,315.00p 16555
16/06/2021 1,345.00p 1,355.00p 1,315.00p 1,325.00p 17490
15/06/2021 1,365.00p 1,370.00p 1,345.00p 1,345.00p 8665
14/06/2021 1,380.00p 1,395.00p 1,340.00p 1,375.00p 43299
11/06/2021 1,345.00p 1,365.00p 1,340.00p 1,340.00p 17571
10/06/2021 1,375.00p 1,385.00p 1,360.00p 1,360.00p 186043
09/06/2021 1,350.00p 1,395.00p 1,350.00p 1,380.00p 56701
08/06/2021 1,375.00p 1,375.00p 1,344.50p 1,370.00p 9054
07/06/2021 1,360.00p 1,375.00p 1,340.00p 1,350.00p 26766
04/06/2021 1,345.00p 1,368.33p 1,345.00p 1,355.00p 9646
03/06/2021 1,340.00p 1,375.00p 1,335.00p 1,370.00p 19482
02/06/2021 1,340.00p 1,360.00p 1,325.00p 1,330.00p 26802
01/06/2021 1,355.00p 1,370.95p 1,335.00p 1,360.00p 4892
31/05/2021 1,340.00p 1,365.00p 1,301.50p 1,355.00p 10675
28/05/2021 1,340.00p 1,365.00p 1,301.50p 1,355.00p 10675
27/05/2021 1,345.00p 1,365.00p 1,341.50p 1,355.00p 24419
26/05/2021 1,340.00p 1,380.00p 1,340.00p 1,365.00p 9286
25/05/2021 1,380.00p 1,380.00p 1,330.00p 1,330.00p 20702
24/05/2021 1,345.00p 1,380.00p 1,340.00p 1,380.00p 15365
21/05/2021 1,350.00p 1,375.00p 1,335.00p 1,355.00p 26158
20/05/2021 1,350.00p 1,365.00p 1,340.00p 1,345.00p 4492
19/05/2021 1,355.00p 1,375.00p 1,343.96p 1,355.00p 9500
18/05/2021 1,375.00p 1,375.00p 1,345.00p 1,375.00p 39721
17/05/2021 1,380.00p 1,380.00p 1,350.00p 1,360.00p 33809
14/05/2021 1,400.00p 1,410.00p 1,370.25p 1,400.00p 23379
13/05/2021 1,405.00p 1,405.00p 1,370.00p 1,395.00p 35440
12/05/2021 1,380.00p 1,410.00p 1,350.03p 1,410.00p 22851
11/05/2021 1,440.00p 1,440.00p 1,370.00p 1,370.00p 13397
10/05/2021 1,505.00p 1,510.00p 1,405.00p 1,410.00p 84938
07/05/2021 1,565.00p 1,581.00p 1,490.00p 1,490.00p 26772
06/05/2021 1,450.00p 1,585.00p 1,445.75p 1,550.00p 155759
05/05/2021 1,350.00p 1,400.00p 1,350.00p 1,390.00p 21279
04/05/2021 1,380.00p 1,405.00p 1,353.00p 1,390.00p 21996
30/04/2021 1,345.00p 1,432.44p 1,335.00p 1,405.00p 16592
29/04/2021 1,305.00p 1,355.00p 1,305.00p 1,335.00p 10635
28/04/2021 1,320.00p 1,320.00p 1,295.00p 1,315.00p 120221
27/04/2021 1,285.00p 1,300.00p 1,275.00p 1,295.00p 19869
26/04/2021 1,315.00p 1,315.00p 1,255.00p 1,280.00p 31584
23/04/2021 1,280.00p 1,290.00p 1,280.00p 1,290.00p 19651
22/04/2021 1,280.00p 1,320.00p 1,265.00p 1,290.00p 11670
21/04/2021 1,300.00p 1,330.00p 1,290.00p 1,300.00p 60848
20/04/2021 1,330.00p 1,341.00p 1,300.00p 1,320.00p 35587
19/04/2021 1,365.00p 1,381.00p 1,335.00p 1,335.00p 7437
16/04/2021 1,365.00p 1,390.00p 1,350.00p 1,375.00p 38825
15/04/2021 1,270.00p 1,360.00p 1,270.00p 1,360.00p 60095
14/04/2021 1,220.00p 1,280.00p 1,200.00p 1,270.00p 55010
13/04/2021 1,170.00p 1,200.00p 1,170.00p 1,200.00p 14350
12/04/2021 1,200.00p 1,230.00p 1,151.50p 1,160.00p 45473
09/04/2021 1,135.00p 1,150.00p 1,125.00p 1,150.00p 4732
08/04/2021 1,145.00p 1,155.00p 1,140.00p 1,140.00p 11490
07/04/2021 1,145.00p 1,155.00p 1,131.50p 1,145.00p 19027
06/04/2021 1,150.00p 1,150.00p 1,125.00p 1,135.00p 9588
01/04/2021 1,150.00p 1,150.00p 1,135.00p 1,135.00p 13386
31/03/2021 1,135.00p 1,150.00p 1,122.93p 1,145.00p 27376
30/03/2021 1,140.00p 1,147.50p 1,125.00p 1,140.00p 51241
29/03/2021 1,145.00p 1,150.00p 1,135.00p 1,140.00p 6760
26/03/2021 1,150.00p 1,150.00p 1,135.00p 1,135.00p 21523
25/03/2021 1,150.00p 1,150.00p 1,130.00p 1,140.00p 38554
24/03/2021 1,135.00p 1,140.00p 1,120.00p 1,120.00p 31430
23/03/2021 1,145.00p 1,155.00p 1,120.00p 1,120.00p 7918
22/03/2021 1,150.00p 1,195.50p 1,130.00p 1,135.00p 34316
19/03/2021 1,120.00p 1,148.10p 1,115.00p 1,135.00p 10938
18/03/2021 1,130.00p 1,155.00p 1,125.00p 1,140.00p 28007
17/03/2021 1,125.00p 1,155.00p 1,125.00p 1,125.00p 15326
16/03/2021 1,130.00p 1,157.10p 1,110.00p 1,135.00p 39607
15/03/2021 1,135.00p 1,170.00p 1,105.00p 1,135.00p 22583
12/03/2021 1,145.00p 1,145.00p 1,110.00p 1,135.00p 56355
11/03/2021 1,060.00p 1,165.00p 1,060.00p 1,140.00p 81588
10/03/2021 1,050.00p 1,105.00p 1,035.00p 1,070.00p 307850
09/03/2021 1,040.00p 1,065.00p 1,025.00p 1,065.00p 10265
08/03/2021 1,010.00p 1,035.00p 998.00p 1,025.00p 50145
05/03/2021 992.00p 1,020.21p 992.00p 1,010.00p 13617
04/03/2021 992.00p 1,010.00p 978.00p 1,005.00p 33497
03/03/2021 990.00p 1,010.00p 986.00p 1,005.00p 76437
02/03/2021 996.00p 1,000.00p 976.00p 1,000.00p 55651
01/03/2021 982.00p 996.00p 962.00p 994.00p 35836
26/02/2021 994.00p 996.00p 948.00p 964.00p 28039
25/02/2021 1,005.00p 1,005.00p 954.00p 992.00p 138625
24/02/2021 990.00p 1,002.00p 988.00p 1,000.00p 18394
23/02/2021 990.00p 1,005.00p 980.00p 994.00p 17272
22/02/2021 990.00p 1,005.00p 990.00p 998.00p 20270
19/02/2021 992.00p 1,003.02p 992.00p 1,000.00p 38403
18/02/2021 990.00p 1,001.14p 990.00p 1,000.00p 27074
17/02/2021 1,000.00p 1,005.00p 992.00p 1,000.00p 35525
16/02/2021 1,005.00p 1,010.00p 990.00p 996.00p 59604
15/02/2021 978.00p 1,000.00p 974.00p 1,000.00p 23215
12/02/2021 984.00p 996.00p 980.00p 996.00p 28209
11/02/2021 980.00p 1,005.00p 964.00p 1,005.00p 9199
10/02/2021 972.00p 976.00p 952.00p 970.00p 3041
09/02/2021 960.00p 974.00p 952.00p 974.00p 11172
08/02/2021 980.00p 994.00p 956.00p 968.00p 25040
05/02/2021 962.00p 982.00p 960.00p 982.00p 21202
04/02/2021 970.00p 978.00p 951.00p 970.00p 20158
03/02/2021 960.00p 970.00p 946.00p 970.00p 39570
02/02/2021 932.00p 970.00p 930.00p 960.00p 4734
01/02/2021 976.00p 976.00p 952.00p 964.00p 33259
29/01/2021 954.00p 965.00p 942.00p 956.00p 31180
28/01/2021 952.00p 970.00p 950.00p 968.00p 9872
27/01/2021 980.00p 980.00p 950.00p 956.00p 14568
26/01/2021 972.00p 990.00p 968.00p 988.00p 1366
25/01/2021 994.00p 998.00p 974.00p 974.00p 2621
22/01/2021 1,000.00p 1,006.04p 978.00p 978.00p 12518
21/01/2021 1,000.00p 1,015.00p 1,000.00p 1,010.00p 27984
20/01/2021 1,000.00p 1,020.00p 990.00p 1,020.00p 64345
19/01/2021 998.00p 1,010.00p 978.00p 996.00p 12957
18/01/2021 998.00p 1,000.00p 976.00p 982.00p 5537
15/01/2021 974.00p 998.00p 952.00p 976.00p 7683
14/01/2021 978.00p 980.00p 970.00p 976.00p 1409
13/01/2021 944.00p 971.00p 944.00p 970.00p 24535
12/01/2021 948.00p 960.00p 944.00p 944.00p 4954
11/01/2021 940.00p 960.00p 932.02p 946.00p 6403
08/01/2021 932.00p 968.00p 932.00p 936.00p 6248
07/01/2021 924.00p 972.00p 917.87p 936.00p 14601
06/01/2021 918.00p 934.30p 906.00p 934.00p 6777
05/01/2021 920.00p 934.00p 890.00p 934.00p 4464
04/01/2021 888.00p 920.00p 888.00p 920.00p 15025
31/12/2020 872.00p 920.00p 872.00p 917.00p 3200
30/12/2020 902.00p 910.00p 872.08p 902.00p 3615
29/12/2020 860.00p 908.00p 860.00p 906.00p 7088
28/12/2020 868.00p 884.00p 867.06p 876.00p 7570
24/12/2020 868.00p 884.00p 867.06p 876.00p 7570
23/12/2020 856.00p 868.00p 850.00p 868.00p 11904
22/12/2020 840.00p 862.00p 825.08p 858.00p 11741
21/12/2020 820.00p 848.00p 804.00p 828.00p 45162
18/12/2020 876.00p 878.00p 830.00p 840.00p 29138
17/12/2020 868.00p 872.00p 834.00p 866.00p 15054
16/12/2020 878.00p 886.00p 842.00p 856.00p 11831
15/12/2020 884.00p 908.00p 864.00p 872.00p 5918
14/12/2020 878.00p 907.88p 874.00p 892.00p 6447
11/12/2020 888.00p 906.00p 888.00p 902.00p 42326
10/12/2020 894.00p 908.00p 884.00p 888.00p 3032
09/12/2020 884.00p 906.00p 878.00p 892.00p 25743
08/12/2020 900.00p 908.00p 886.00p 900.00p 22301
07/12/2020 904.00p 918.00p 884.00p 900.00p 19826
04/12/2020 904.00p 920.00p 890.00p 904.00p 27586
03/12/2020 876.00p 950.00p 872.91p 922.00p 23130
02/12/2020 864.00p 892.91p 864.00p 890.00p 15068
01/12/2020 844.00p 880.00p 840.00p 880.00p 49158
30/11/2020 828.00p 868.00p 818.00p 868.00p 24071
27/11/2020 826.00p 844.00p 810.00p 820.00p 40201
26/11/2020 824.00p 830.00p 812.00p 830.00p 44273
25/11/2020 810.00p 830.00p 798.00p 800.00p 26299
24/11/2020 838.00p 846.00p 804.00p 812.00p 16150
23/11/2020 840.00p 848.00p 834.28p 836.00p 21659
20/11/2020 828.00p 842.00p 812.00p 830.00p 21210
19/11/2020 816.00p 828.00p 810.00p 824.00p 8115
18/11/2020 798.00p 826.00p 794.00p 812.00p 29820
17/11/2020 800.00p 808.00p 792.00p 804.00p 52075
16/11/2020 756.00p 800.00p 756.00p 790.00p 35513
13/11/2020 724.00p 782.00p 713.00p 782.00p 179639
12/11/2020 730.00p 740.00p 726.00p 734.00p 183913
10/11/2020 716.00p 733.40p 712.00p 730.00p 15921
09/11/2020 688.00p 734.00p 688.00p 706.00p 63769
06/11/2020 694.00p 704.00p 684.00p 696.00p 33643
05/11/2020 710.00p 728.00p 676.00p 694.00p 44155
04/11/2020 704.00p 712.00p 672.00p 680.00p 14605
03/11/2020 704.00p 706.97p 692.00p 692.00p 8500
02/11/2020 724.00p 724.00p 700.00p 702.00p 16668
30/10/2020 712.00p 738.00p 708.00p 714.00p 5357
29/10/2020 730.00p 738.00p 702.00p 726.00p 5425
28/10/2020 730.00p 740.00p 692.36p 728.00p 75387
27/10/2020 692.00p 726.00p 690.00p 712.00p 13373
26/10/2020 728.00p 748.00p 690.00p 690.00p 19493
23/10/2020 738.00p 742.00p 718.00p 722.00p 28754
22/10/2020 744.00p 746.00p 734.00p 740.00p 5232

*Close Price adjusted for both dividends and splits