Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/03/2019 1,195.00p 1,215.00p 1,185.00p 1,190.00p 9697
26/03/2019 1,190.00p 1,220.00p 1,190.00p 1,190.00p 6549
25/03/2019 1,210.00p 1,225.00p 1,190.00p 1,200.00p 32508
22/03/2019 1,230.00p 1,235.00p 1,210.00p 1,225.00p 1658
21/03/2019 1,235.00p 1,235.00p 1,210.00p 1,220.00p 28780
20/03/2019 1,235.00p 1,235.00p 1,216.50p 1,230.00p 914
19/03/2019 1,230.00p 1,240.00p 1,210.50p 1,220.00p 5311
18/03/2019 1,235.00p 1,240.00p 1,210.00p 1,225.00p 11841
15/03/2019 1,235.00p 1,240.00p 1,189.60p 1,240.00p 32983
14/03/2019 1,230.00p 1,230.00p 1,200.00p 1,220.00p 95402
13/03/2019 1,215.00p 1,230.00p 1,185.00p 1,230.00p 307691
12/03/2019 1,210.00p 1,210.00p 1,185.00p 1,190.00p 10358
11/03/2019 1,170.00p 1,206.00p 1,170.00p 1,190.00p 48472
08/03/2019 1,170.00p 1,205.00p 1,170.00p 1,190.00p 22200
07/03/2019 1,175.00p 1,215.00p 1,175.00p 1,185.00p 68034
06/03/2019 1,190.00p 1,190.00p 1,170.00p 1,185.00p 34872
05/03/2019 1,190.00p 1,200.00p 1,180.00p 1,200.00p 7324
04/03/2019 1,200.00p 1,210.00p 1,175.00p 1,190.00p 15027
01/03/2019 1,205.00p 1,225.00p 1,200.00p 1,200.00p 32153
28/02/2019 1,200.00p 1,215.00p 1,190.00p 1,200.00p 31025
27/02/2019 1,205.00p 1,215.00p 1,190.00p 1,200.00p 11951
26/02/2019 1,195.00p 1,211.00p 1,185.00p 1,185.00p 3268
25/02/2019 1,205.00p 1,225.00p 1,185.00p 1,190.00p 15823
22/02/2019 1,190.00p 1,205.00p 1,185.00p 1,205.00p 3460
21/02/2019 1,145.00p 1,215.00p 1,143.75p 1,195.00p 14660
20/02/2019 1,120.00p 1,145.00p 1,116.25p 1,125.00p 45643
19/02/2019 1,120.00p 1,140.00p 1,115.00p 1,125.00p 3541
18/02/2019 1,125.00p 1,140.00p 1,115.00p 1,115.00p 3559
15/02/2019 1,140.00p 1,140.00p 1,120.00p 1,125.00p 2302
14/02/2019 1,120.00p 1,130.00p 1,120.00p 1,130.00p 22353
13/02/2019 1,125.00p 1,135.00p 1,120.00p 1,120.00p 13615
12/02/2019 1,130.00p 1,145.00p 1,115.00p 1,125.00p 31880
11/02/2019 1,115.00p 1,130.00p 1,110.00p 1,110.00p 4074
08/02/2019 1,120.00p 1,135.00p 1,103.75p 1,120.00p 20227
07/02/2019 1,110.00p 1,120.00p 1,085.00p 1,115.00p 25772
06/02/2019 1,070.00p 1,130.00p 1,066.00p 1,110.00p 39737
05/02/2019 1,095.00p 1,097.50p 1,050.00p 1,072.50p 52241
04/02/2019 1,130.00p 1,135.10p 1,095.00p 1,095.00p 11956
01/02/2019 1,155.00p 1,175.00p 1,135.00p 1,135.00p 19424
31/01/2019 1,170.00p 1,205.00p 1,145.00p 1,160.00p 27725
30/01/2019 1,200.00p 1,200.00p 1,170.00p 1,170.00p 3655
29/01/2019 1,180.00p 1,190.00p 1,160.00p 1,185.00p 19508
28/01/2019 1,185.00p 1,200.00p 1,180.00p 1,200.00p 84
25/01/2019 1,220.00p 1,220.00p 1,180.00p 1,180.00p 3646
24/01/2019 1,205.00p 1,210.00p 1,190.00p 1,200.00p 15403
23/01/2019 1,205.00p 1,240.00p 1,190.00p 1,205.00p 16095
22/01/2019 1,205.00p 1,240.00p 1,200.00p 1,200.00p 1091
21/01/2019 1,205.00p 1,225.00p 1,205.00p 1,205.00p 1159
18/01/2019 1,240.00p 1,240.00p 1,205.00p 1,205.00p 1515
17/01/2019 1,245.00p 1,245.00p 1,205.00p 1,205.00p 3650
16/01/2019 1,215.00p 1,250.00p 1,215.00p 1,220.00p 10799
15/01/2019 1,225.00p 1,250.00p 1,225.00p 1,235.00p 2949
14/01/2019 1,250.00p 1,250.00p 1,227.00p 1,230.00p 9079
11/01/2019 1,225.00p 1,250.00p 1,200.50p 1,235.00p 9023
10/01/2019 1,220.00p 1,225.00p 1,185.00p 1,220.00p 12515
09/01/2019 1,195.00p 1,220.00p 1,175.00p 1,220.00p 6456
08/01/2019 1,190.00p 1,210.00p 1,160.00p 1,175.00p 54191
07/01/2019 1,185.00p 1,195.00p 1,150.00p 1,160.00p 12072
04/01/2019 1,185.00p 1,185.00p 1,172.50p 1,185.00p 952
03/01/2019 1,160.00p 1,200.00p 1,160.00p 1,185.00p 875
02/01/2019 1,150.00p 1,195.00p 1,150.00p 1,185.00p 5372
31/12/2018 1,200.00p 1,200.00p 1,185.00p 1,192.50p 5515
28/12/2018 1,170.00p 1,195.00p 1,165.00p 1,190.00p 16511
27/12/2018 1,200.00p 1,200.00p 1,160.00p 1,200.00p 253
24/12/2018 1,195.00p 1,195.00p 1,155.00p 1,170.00p 9101
21/12/2018 1,185.00p 1,190.00p 1,150.00p 1,150.00p 16926
20/12/2018 1,195.00p 1,195.00p 1,160.00p 1,175.00p 5217
19/12/2018 1,210.00p 1,210.00p 1,160.00p 1,175.00p 4672
18/12/2018 1,180.00p 1,210.00p 1,172.00p 1,185.00p 15436
17/12/2018 1,190.00p 1,215.00p 1,186.00p 1,197.50p 5828
14/12/2018 1,215.00p 1,220.00p 1,165.00p 1,195.00p 10557
13/12/2018 1,180.00p 1,225.00p 1,180.00p 1,195.00p 13893
12/12/2018 1,190.00p 1,220.00p 1,165.50p 1,185.00p 27059
11/12/2018 1,170.00p 1,190.00p 1,165.00p 1,175.00p 5497
10/12/2018 1,180.00p 1,190.00p 1,160.00p 1,165.00p 21416
07/12/2018 1,175.00p 1,190.33p 1,165.00p 1,190.00p 5599
06/12/2018 1,205.00p 1,205.50p 1,160.00p 1,170.00p 10196
05/12/2018 1,210.00p 1,215.00p 1,200.00p 1,210.00p 5823
04/12/2018 1,260.00p 1,260.00p 1,205.00p 1,225.00p 13119
03/12/2018 1,220.00p 1,250.00p 1,215.00p 1,230.00p 4495
30/11/2018 1,220.00p 1,255.00p 1,220.00p 1,220.00p 11139
29/11/2018 1,235.00p 1,245.00p 1,220.00p 1,240.00p 5433
28/11/2018 1,235.00p 1,250.00p 1,215.00p 1,215.00p 4616
27/11/2018 1,260.00p 1,260.00p 1,240.00p 1,245.00p 1290
26/11/2018 1,250.00p 1,260.00p 1,240.00p 1,250.00p 76625
23/11/2018 1,250.00p 1,290.00p 1,248.00p 1,250.00p 11854
22/11/2018 1,265.00p 1,280.00p 1,250.00p 1,250.00p 10835
21/11/2018 1,265.00p 1,290.00p 1,265.00p 1,265.00p 8177
20/11/2018 1,290.00p 1,295.00p 1,265.00p 1,265.00p 34927
19/11/2018 1,315.00p 1,320.00p 1,305.00p 1,305.00p 5533
16/11/2018 1,290.00p 1,325.00p 1,265.00p 1,325.00p 33589
15/11/2018 1,290.00p 1,290.00p 1,245.00p 1,285.00p 16747
14/11/2018 1,265.00p 1,290.00p 1,265.00p 1,290.00p 8124
13/11/2018 1,265.00p 1,275.00p 1,252.07p 1,265.00p 12388
12/11/2018 1,245.00p 1,265.00p 1,233.40p 1,260.00p 21244
09/11/2018 1,225.00p 1,255.00p 1,225.00p 1,255.00p 14550
08/11/2018 1,245.00p 1,250.00p 1,220.60p 1,235.00p 12126
07/11/2018 1,250.00p 1,250.00p 1,210.00p 1,225.00p 13166
06/11/2018 1,250.00p 1,250.00p 1,220.00p 1,235.00p 4452
05/11/2018 1,245.00p 1,250.00p 1,223.13p 1,230.00p 5370
02/11/2018 1,250.00p 1,250.00p 1,216.00p 1,240.00p 5963
01/11/2018 1,215.00p 1,250.00p 1,215.00p 1,225.00p 48861
31/10/2018 1,245.00p 1,245.00p 1,220.00p 1,230.00p 3522
30/10/2018 1,230.00p 1,240.00p 1,220.00p 1,220.00p 6457
29/10/2018 1,185.00p 1,225.00p 1,170.00p 1,215.00p 16404
26/10/2018 1,215.00p 1,220.00p 1,170.00p 1,185.00p 24779
25/10/2018 1,230.00p 1,255.00p 1,210.00p 1,210.00p 6359
24/10/2018 1,275.00p 1,275.00p 1,235.00p 1,235.00p 12404
23/10/2018 1,325.00p 1,340.00p 1,255.00p 1,270.00p 23308
22/10/2018 1,330.00p 1,345.00p 1,325.00p 1,325.00p 2154
19/10/2018 1,350.00p 1,350.00p 1,327.50p 1,340.00p 8661
18/10/2018 1,330.00p 1,350.00p 1,325.00p 1,335.00p 30147
17/10/2018 1,310.00p 1,350.00p 1,307.04p 1,350.00p 11296
16/10/2018 1,330.00p 1,345.00p 1,310.00p 1,345.00p 10755
15/10/2018 1,310.00p 1,335.00p 1,300.00p 1,305.00p 22316
12/10/2018 1,315.00p 1,340.00p 1,302.63p 1,305.00p 38629
11/10/2018 1,330.00p 1,360.00p 1,310.00p 1,340.00p 44120
10/10/2018 1,345.00p 1,360.00p 1,340.00p 1,350.00p 24657
09/10/2018 1,375.00p 1,375.00p 1,345.00p 1,360.00p 9359
08/10/2018 1,385.00p 1,403.00p 1,370.00p 1,375.00p 5176
05/10/2018 1,395.00p 1,400.00p 1,385.00p 1,385.00p 4680
04/10/2018 1,410.00p 1,410.00p 1,390.00p 1,395.00p 5086
03/10/2018 1,400.00p 1,421.00p 1,395.00p 1,395.00p 2609
02/10/2018 1,415.00p 1,430.00p 1,401.00p 1,405.00p 62038
01/10/2018 1,395.00p 1,415.00p 1,390.00p 1,405.00p 29133
28/09/2018 1,430.00p 1,430.00p 1,400.00p 1,400.00p 31005
27/09/2018 1,410.00p 1,425.00p 1,400.00p 1,405.00p 8715
26/09/2018 1,390.00p 1,410.00p 1,390.00p 1,410.00p 10211
25/09/2018 1,390.00p 1,395.00p 1,370.00p 1,390.00p 15954
24/09/2018 1,405.00p 1,405.00p 1,380.00p 1,385.00p 7216
21/09/2018 1,365.00p 1,405.00p 1,365.00p 1,395.00p 28701
20/09/2018 1,405.00p 1,405.00p 1,370.00p 1,395.00p 21337
19/09/2018 1,375.00p 1,410.00p 1,370.00p 1,405.00p 16980
18/09/2018 1,350.00p 1,400.00p 1,345.00p 1,395.00p 18974
17/09/2018 1,315.00p 1,345.00p 1,315.00p 1,315.00p 12139
14/09/2018 1,310.00p 1,340.00p 1,275.00p 1,340.00p 10817
13/09/2018 1,275.00p 1,295.00p 1,275.00p 1,295.00p 8829
12/09/2018 1,290.00p 1,300.00p 1,260.00p 1,285.00p 10878
11/09/2018 1,300.00p 1,300.00p 1,265.00p 1,280.00p 8061
10/09/2018 1,310.00p 1,310.00p 1,270.00p 1,270.00p 8175
07/09/2018 1,275.00p 1,306.00p 1,275.00p 1,300.00p 4824
06/09/2018 1,310.00p 1,310.00p 1,273.25p 1,295.00p 6251
05/09/2018 1,300.00p 1,304.83p 1,275.00p 1,285.00p 24034
04/09/2018 1,310.00p 1,310.00p 1,270.00p 1,295.00p 8135
03/09/2018 1,300.00p 1,305.00p 1,270.00p 1,290.00p 1345
31/08/2018 1,265.00p 1,305.00p 1,265.00p 1,265.00p 3011
30/08/2018 1,295.00p 1,310.00p 1,270.00p 1,290.00p 8639
29/08/2018 1,310.00p 1,310.00p 1,270.00p 1,290.00p 21589
28/08/2018 1,270.00p 1,306.17p 1,270.00p 1,300.00p 65544
24/08/2018 1,300.00p 1,300.00p 1,270.00p 1,295.00p 12981
23/08/2018 1,270.00p 1,300.00p 1,265.00p 1,270.00p 6616
22/08/2018 1,270.00p 1,310.00p 1,270.00p 1,280.00p 14996
21/08/2018 1,255.00p 1,300.00p 1,255.00p 1,275.00p 14098
20/08/2018 1,255.00p 1,285.00p 1,255.00p 1,285.00p 4688
17/08/2018 1,270.00p 1,270.00p 1,250.00p 1,255.00p 25912
16/08/2018 1,245.00p 1,270.00p 1,245.00p 1,250.00p 4016
15/08/2018 1,300.00p 1,300.00p 1,245.00p 1,250.00p 12719
14/08/2018 1,300.00p 1,303.40p 1,270.00p 1,270.00p 9946
13/08/2018 1,320.00p 1,320.00p 1,280.00p 1,280.00p 10322
10/08/2018 1,320.00p 1,322.50p 1,265.00p 1,310.00p 36194
09/08/2018 1,310.00p 1,310.00p 1,275.00p 1,300.00p 30458
08/08/2018 1,310.00p 1,310.00p 1,280.00p 1,295.00p 13162
07/08/2018 1,285.00p 1,305.00p 1,265.00p 1,290.00p 5014
06/08/2018 1,295.00p 1,300.00p 1,265.00p 1,290.00p 8783
03/08/2018 1,255.00p 1,295.00p 1,255.00p 1,295.00p 12644
02/08/2018 1,240.00p 1,265.00p 1,232.00p 1,265.00p 11574
01/08/2018 1,220.00p 1,240.00p 1,200.00p 1,215.00p 46367
31/07/2018 1,235.00p 1,235.00p 1,205.00p 1,215.00p 86199
30/07/2018 1,230.00p 1,235.00p 1,225.00p 1,230.00p 38380
27/07/2018 1,235.00p 1,235.00p 1,227.47p 1,235.00p 4583
26/07/2018 1,230.00p 1,240.00p 1,230.00p 1,235.00p 105698
25/07/2018 1,250.00p 1,250.00p 1,230.00p 1,235.00p 8797
24/07/2018 1,250.00p 1,255.00p 1,230.00p 1,245.00p 9417
23/07/2018 1,265.00p 1,267.30p 1,240.00p 1,240.00p 30151
20/07/2018 1,260.00p 1,265.00p 1,237.00p 1,265.00p 2450
19/07/2018 1,275.00p 1,275.00p 1,235.00p 1,265.00p 4678
18/07/2018 1,255.00p 1,255.00p 1,245.00p 1,245.00p 11494
17/07/2018 1,250.00p 1,270.00p 1,230.00p 1,250.00p 15316
16/07/2018 1,275.00p 1,275.00p 1,235.00p 1,250.00p 6941
13/07/2018 1,285.00p 1,285.00p 1,230.00p 1,240.00p 22520
12/07/2018 1,315.00p 1,315.00p 1,260.00p 1,260.00p 12593
11/07/2018 1,315.00p 1,315.00p 1,280.00p 1,290.00p 4421
10/07/2018 1,300.00p 1,320.00p 1,285.00p 1,295.00p 16341
09/07/2018 1,320.00p 1,330.40p 1,300.00p 1,300.00p 27872
06/07/2018 1,320.00p 1,325.00p 1,303.00p 1,320.00p 6280
05/07/2018 1,310.00p 1,335.00p 1,310.00p 1,310.00p 48429
04/07/2018 1,310.00p 1,345.00p 1,310.00p 1,345.00p 30196
03/07/2018 1,335.00p 1,335.00p 1,300.00p 1,310.00p 29784
02/07/2018 1,310.00p 1,325.00p 1,300.00p 1,300.00p 8878
29/06/2018 1,330.00p 1,330.00p 1,310.00p 1,310.00p 50202
28/06/2018 1,310.00p 1,335.00p 1,310.00p 1,310.00p 38940
27/06/2018 1,315.00p 1,320.00p 1,310.00p 1,315.00p 9067
26/06/2018 1,325.00p 1,330.00p 1,300.00p 1,315.00p 18797
25/06/2018 1,330.00p 1,350.00p 1,300.00p 1,300.00p 43988
22/06/2018 1,330.00p 1,365.00p 1,330.00p 1,350.00p 48432
21/06/2018 1,355.00p 1,366.25p 1,325.00p 1,335.00p 10335
20/06/2018 1,365.00p 1,380.00p 1,350.00p 1,350.00p 21573
19/06/2018 1,360.00p 1,370.00p 1,355.00p 1,365.00p 12643
18/06/2018 1,380.00p 1,380.00p 1,365.00p 1,375.00p 29037
15/06/2018 1,410.00p 1,410.00p 1,340.00p 1,380.00p 2082718

*Close Price adjusted for both dividends and splits