Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/11/2016 620.00p 631.25p 620.00p 627.50p 2919
09/11/2016 635.00p 635.00p 614.30p 635.00p 103700
08/11/2016 613.00p 627.80p 612.45p 620.00p 1084
07/11/2016 630.00p 630.00p 612.75p 630.00p 7719
04/11/2016 612.00p 629.50p 612.00p 629.50p 5184
03/11/2016 615.00p 628.00p 612.00p 628.00p 2227
02/11/2016 610.00p 615.00p 610.00p 615.00p 143
01/11/2016 618.00p 619.59p 615.00p 616.50p 921922
31/10/2016 615.00p 625.00p 615.00p 623.25p 2213
28/10/2016 612.00p 614.25p 614.00p 614.25p 0
27/10/2016 612.00p 623.35p 610.00p 614.00p 6317
26/10/2016 619.50p 620.00p 610.00p 615.00p 14027
25/10/2016 615.00p 618.67p 605.00p 607.50p 108233
24/10/2016 613.87p 613.87p 611.25p 611.25p 500
21/10/2016 613.00p 614.30p 608.00p 611.50p 54628
20/10/2016 613.00p 613.00p 611.00p 613.00p 699
19/10/2016 612.00p 612.00p 608.98p 611.00p 323279
18/10/2016 615.50p 617.00p 604.00p 604.00p 655
17/10/2016 604.00p 604.00p 604.00p 604.00p 18
14/10/2016 598.00p 612.38p 598.00p 610.00p 2514
13/10/2016 610.38p 610.38p 602.60p 602.75p 1993
12/10/2016 607.00p 610.00p 605.50p 607.50p 5941
11/10/2016 600.50p 608.43p 598.00p 602.00p 3319
10/10/2016 600.50p 602.50p 600.50p 602.50p 280
07/10/2016 600.00p 609.00p 600.00p 604.00p 17179
06/10/2016 600.50p 608.18p 600.00p 606.00p 1524
05/10/2016 600.00p 609.50p 600.00p 606.00p 2379
04/10/2016 600.00p 607.69p 595.25p 600.00p 3963
03/10/2016 590.00p 605.00p 590.00p 595.00p 4815
30/09/2016 590.00p 609.00p 590.00p 608.50p 2284
29/09/2016 590.00p 608.00p 590.00p 599.00p 1998
28/09/2016 590.00p 599.00p 590.00p 599.00p 107
27/09/2016 590.00p 592.00p 590.00p 592.00p 91
26/09/2016 591.00p 600.00p 591.00p 594.75p 241093
23/09/2016 595.00p 601.50p 595.00p 601.50p 2140
22/09/2016 595.50p 597.00p 595.00p 597.00p 1393
21/09/2016 625.00p 625.00p 597.00p 602.00p 9164
20/09/2016 600.00p 613.00p 600.00p 602.00p 5248
19/09/2016 620.00p 620.00p 597.50p 599.50p 1762
16/09/2016 620.00p 620.00p 598.00p 598.00p 27406
15/09/2016 595.00p 609.50p 595.00p 609.50p 306297
14/09/2016 605.25p 606.50p 605.25p 606.50p 192
13/09/2016 600.00p 617.00p 600.00p 601.00p 2166482
12/09/2016 604.00p 605.50p 604.00p 605.50p 93
09/09/2016 610.50p 620.71p 600.00p 603.00p 3118
08/09/2016 614.00p 615.00p 610.75p 610.75p 1957
07/09/2016 600.00p 613.95p 600.00p 606.25p 1642
06/09/2016 610.00p 610.00p 600.00p 603.50p 2466
05/09/2016 600.00p 610.00p 600.00p 605.50p 77848
02/09/2016 605.00p 616.80p 605.00p 606.00p 653
01/09/2016 600.00p 601.00p 600.00p 601.00p 183
31/08/2016 605.00p 614.50p 600.00p 611.00p 5039
30/08/2016 628.00p 630.00p 605.00p 614.00p 8001
26/08/2016 605.00p 625.08p 605.00p 606.00p 1162
25/08/2016 605.00p 619.50p 605.00p 606.00p 3206
24/08/2016 619.00p 622.38p 600.00p 606.00p 3181
23/08/2016 615.00p 617.80p 613.30p 615.00p 2911
22/08/2016 619.50p 620.00p 601.50p 605.00p 4188
19/08/2016 615.00p 618.95p 608.00p 608.00p 106140
18/08/2016 604.00p 604.00p 604.00p 604.00p 285
17/08/2016 608.00p 617.36p 602.00p 606.50p 6948
16/08/2016 608.00p 618.62p 600.50p 601.00p 7616
15/08/2016 615.50p 620.00p 600.00p 601.00p 6118
12/08/2016 607.00p 610.00p 595.00p 595.00p 6824
11/08/2016 616.50p 616.50p 603.00p 603.00p 606
10/08/2016 590.00p 616.50p 589.25p 598.00p 4092
09/08/2016 590.00p 590.00p 578.00p 590.00p 2202
08/08/2016 570.00p 574.85p 570.00p 570.00p 1836
05/08/2016 564.00p 580.00p 560.00p 570.00p 2898
04/08/2016 545.00p 565.00p 545.00p 560.00p 2788
03/08/2016 530.50p 542.65p 530.50p 540.00p 3655
02/08/2016 540.00p 540.00p 540.00p 540.00p 582
01/08/2016 543.50p 548.05p 543.50p 543.50p 2026
29/07/2016 536.00p 544.50p 536.00p 543.50p 53644
28/07/2016 534.85p 541.00p 534.85p 540.50p 278
27/07/2016 540.00p 542.25p 540.00p 542.25p 1440
26/07/2016 530.00p 540.00p 530.00p 539.50p 12945
25/07/2016 530.00p 537.50p 530.00p 537.50p 467763
22/07/2016 530.00p 535.00p 530.00p 534.75p 11735
21/07/2016 520.50p 537.13p 520.50p 535.00p 164118
20/07/2016 507.50p 530.00p 507.50p 520.50p 2112
19/07/2016 529.50p 530.00p 505.00p 505.00p 30894
18/07/2016 505.50p 523.50p 505.50p 507.00p 19370
15/07/2016 521.00p 525.50p 512.00p 512.00p 6138
14/07/2016 505.50p 511.50p 505.50p 506.50p 1443
13/07/2016 505.50p 506.50p 505.50p 506.50p 554
12/07/2016 508.00p 524.50p 505.50p 505.50p 3549
11/07/2016 512.00p 522.00p 512.00p 512.00p 1057
08/07/2016 508.00p 517.00p 508.00p 509.00p 30571
07/07/2016 510.00p 520.00p 510.00p 514.25p 1989
06/07/2016 508.00p 522.00p 508.00p 510.00p 2191
05/07/2016 515.50p 515.50p 508.00p 511.00p 2216
04/07/2016 515.00p 522.50p 515.00p 522.50p 4472
01/07/2016 530.00p 530.00p 515.00p 517.50p 134143
30/06/2016 527.00p 528.00p 523.00p 523.00p 3059
29/06/2016 519.50p 519.50p 500.00p 516.50p 1381
28/06/2016 500.00p 520.00p 500.00p 502.00p 2678
27/06/2016 512.50p 518.00p 504.00p 504.00p 7955
24/06/2016 520.00p 520.00p 495.00p 506.00p 35375
23/06/2016 525.00p 525.00p 505.00p 517.00p 707481
22/06/2016 512.00p 522.00p 510.50p 512.00p 87932
21/06/2016 530.00p 530.00p 507.00p 517.00p 8193
20/06/2016 513.50p 528.90p 506.50p 506.50p 8499
17/06/2016 512.00p 528.50p 501.00p 512.00p 1486265
16/06/2016 501.00p 515.00p 501.00p 504.00p 109390
15/06/2016 512.50p 512.50p 502.00p 505.00p 74112
14/06/2016 505.00p 510.50p 500.00p 505.00p 256268
13/06/2016 496.25p 519.50p 496.25p 508.00p 61726
10/06/2016 505.00p 505.00p 498.00p 505.00p 54380
09/06/2016 502.50p 505.00p 501.50p 505.00p 49504
08/06/2016 497.00p 502.50p 497.00p 502.50p 27654
07/06/2016 505.00p 505.73p 500.00p 500.50p 299375
06/06/2016 490.00p 505.00p 490.00p 505.00p 28803
03/06/2016 495.00p 504.75p 495.00p 500.00p 163938
02/06/2016 485.00p 504.00p 485.00p 504.00p 21868
01/06/2016 510.00p 510.00p 485.00p 485.50p 4899
31/05/2016 502.50p 505.00p 496.88p 502.50p 2376
27/05/2016 502.50p 502.25p 502.25p 502.25p 0
26/05/2016 502.50p 505.00p 502.25p 502.25p 675209
25/05/2016 495.00p 500.00p 495.00p 495.00p 4732
24/05/2016 497.25p 505.00p 497.25p 500.25p 2442
23/05/2016 522.00p 522.00p 495.00p 495.00p 17850
20/05/2016 525.00p 535.00p 525.00p 525.00p 175249
19/05/2016 538.00p 530.50p 529.75p 529.75p 0
18/05/2016 538.00p 538.00p 525.00p 530.50p 4735
17/05/2016 544.00p 544.00p 538.02p 544.00p 501
16/05/2016 551.00p 551.00p 547.99p 551.00p 1141
13/05/2016 540.00p 547.00p 538.20p 543.00p 2493
12/05/2016 548.50p 548.50p 547.75p 547.75p 0
11/05/2016 548.50p 548.50p 538.50p 548.50p 244038
10/05/2016 559.50p 559.50p 538.00p 538.00p 870
09/05/2016 540.50p 540.50p 540.50p 540.50p 1757
06/05/2016 545.00p 546.25p 542.50p 542.50p 2179
05/05/2016 538.00p 540.00p 538.00p 540.00p 553
04/05/2016 540.00p 550.00p 538.00p 544.00p 692
03/05/2016 560.00p 565.00p 538.50p 550.00p 413039
29/04/2016 544.50p 546.50p 544.50p 546.50p 1402
28/04/2016 548.50p 548.50p 548.50p 548.50p 48
27/04/2016 559.50p 559.50p 559.50p 559.50p 64
26/04/2016 545.50p 554.50p 539.00p 545.50p 202665
25/04/2016 539.00p 539.00p 539.00p 539.00p 61
22/04/2016 558.00p 560.00p 538.00p 544.00p 14512
21/04/2016 549.50p 549.50p 538.00p 542.50p 4878
20/04/2016 564.50p 565.00p 560.00p 564.50p 15538
19/04/2016 560.00p 567.73p 555.00p 555.00p 108525
18/04/2016 565.00p 576.47p 560.00p 560.00p 1518
15/04/2016 566.89p 571.50p 566.89p 568.25p 663
14/04/2016 568.00p 571.50p 568.00p 571.50p 1282
13/04/2016 582.00p 586.37p 569.00p 574.00p 7678
12/04/2016 588.00p 588.00p 580.00p 580.00p 4589
11/04/2016 600.00p 600.00p 582.00p 588.00p 8445
08/04/2016 584.50p 588.50p 583.50p 588.50p 4218
07/04/2016 579.00p 579.00p 579.00p 579.00p 619
06/04/2016 584.50p 585.00p 571.29p 584.00p 1424
05/04/2016 582.50p 582.50p 582.50p 582.50p 154
04/04/2016 584.50p 584.50p 581.00p 584.00p 500
01/04/2016 565.00p 570.00p 565.00p 566.00p 7135
31/03/2016 580.00p 580.00p 565.50p 570.00p 2032
30/03/2016 600.00p 600.00p 565.00p 569.00p 19437
29/03/2016 580.50p 589.03p 572.00p 572.00p 3207
24/03/2016 590.00p 590.00p 580.50p 580.50p 5121
23/03/2016 605.00p 606.86p 585.00p 589.50p 4737
22/03/2016 601.50p 593.50p 593.50p 593.50p 0
21/03/2016 601.50p 601.50p 593.50p 593.50p 433
18/03/2016 595.00p 604.00p 587.35p 604.00p 5810
17/03/2016 589.00p 589.00p 589.00p 589.00p 100
16/03/2016 565.00p 595.75p 565.00p 595.75p 1003838
15/03/2016 585.00p 585.00p 575.20p 582.00p 2907
14/03/2016 567.00p 578.50p 567.00p 578.50p 2000
11/03/2016 566.50p 566.50p 560.25p 566.50p 414
10/03/2016 554.50p 560.00p 545.40p 548.50p 16671
09/03/2016 554.50p 560.00p 539.87p 557.00p 10895
08/03/2016 536.00p 552.65p 536.00p 536.00p 7880
07/03/2016 535.00p 536.00p 535.00p 535.50p 7528
04/03/2016 535.00p 555.50p 535.00p 535.00p 1805
03/03/2016 535.00p 553.80p 535.00p 540.00p 3167
02/03/2016 535.00p 535.00p 535.00p 535.00p 397
01/03/2016 550.00p 550.00p 535.00p 535.00p 582
29/02/2016 520.50p 530.50p 520.00p 530.50p 1569
26/02/2016 520.00p 543.06p 520.00p 520.00p 377
25/02/2016 520.00p 535.00p 520.00p 520.50p 4553
24/02/2016 520.00p 520.00p 520.00p 520.00p 204
23/02/2016 520.00p 532.88p 520.00p 525.25p 352
22/02/2016 547.50p 547.50p 532.25p 532.25p 500
19/02/2016 532.00p 539.30p 532.00p 537.00p 11128
18/02/2016 535.00p 535.00p 535.00p 535.00p 27
17/02/2016 530.00p 547.37p 530.00p 530.00p 211
16/02/2016 549.50p 550.00p 540.00p 545.00p 2596
15/02/2016 525.50p 549.50p 525.21p 549.50p 5245
12/02/2016 555.00p 555.00p 538.00p 538.00p 686
11/02/2016 545.00p 550.00p 536.00p 549.00p 3194
10/02/2016 550.00p 556.25p 550.00p 550.50p 390
09/02/2016 550.00p 575.00p 550.00p 550.00p 1030
08/02/2016 560.00p 560.00p 559.25p 559.25p 650
05/02/2016 555.00p 567.00p 555.00p 555.00p 1793
04/02/2016 555.00p 555.00p 555.00p 555.00p 255
03/02/2016 555.00p 567.00p 555.00p 555.00p 670
02/02/2016 555.00p 555.00p 555.00p 555.00p 345
01/02/2016 555.00p 555.00p 555.00p 555.00p 167
29/01/2016 584.50p 585.00p 560.00p 560.00p 2557

*Close Price adjusted for both dividends and splits