Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/01/2016 583.50p 584.50p 570.00p 570.00p 4260
27/01/2016 555.00p 555.00p 555.00p 555.00p 602
26/01/2016 584.50p 584.50p 555.00p 555.00p 870
25/01/2016 565.00p 584.50p 565.00p 582.50p 522
22/01/2016 550.00p 575.00p 550.00p 571.00p 15746
21/01/2016 551.00p 561.00p 550.00p 551.00p 1426
20/01/2016 565.00p 570.00p 545.00p 561.00p 11449
19/01/2016 570.50p 570.50p 565.00p 566.00p 5469
18/01/2016 575.00p 589.50p 570.00p 570.00p 3262
15/01/2016 575.50p 593.87p 575.50p 579.00p 5112
14/01/2016 599.00p 599.00p 578.50p 578.50p 607
13/01/2016 582.00p 587.50p 578.75p 582.00p 18318
12/01/2016 575.00p 595.00p 575.00p 580.00p 76017
11/01/2016 580.00p 590.00p 580.00p 586.00p 200063
08/01/2016 575.00p 586.00p 575.00p 586.00p 1655
07/01/2016 590.00p 590.00p 575.00p 576.00p 1930
06/01/2016 590.00p 590.50p 590.00p 590.50p 618
05/01/2016 610.00p 610.00p 590.00p 591.00p 2892
04/01/2016 606.50p 606.50p 590.00p 606.50p 792
31/12/2015 595.00p 602.50p 595.00p 602.50p 20
30/12/2015 590.00p 600.00p 590.00p 600.00p 2254
29/12/2015 604.50p 605.00p 580.00p 590.00p 72848
24/12/2015 590.00p 597.25p 590.00p 597.25p 66
23/12/2015 599.50p 600.00p 590.00p 592.00p 1905
22/12/2015 605.00p 605.00p 590.00p 599.50p 939
21/12/2015 593.00p 605.58p 590.00p 590.00p 4431
18/12/2015 593.00p 598.18p 593.00p 593.00p 2204
17/12/2015 595.00p 609.80p 595.00p 595.50p 1607
16/12/2015 610.00p 610.00p 610.00p 610.00p 1247
15/12/2015 595.00p 595.00p 595.00p 595.00p 174
14/12/2015 624.50p 624.50p 596.00p 596.00p 218
11/12/2015 610.00p 610.00p 595.00p 596.00p 2081
10/12/2015 600.00p 605.00p 600.00p 605.00p 8842
09/12/2015 601.50p 605.00p 601.50p 601.50p 7846
08/12/2015 600.00p 600.00p 600.00p 600.00p 481
07/12/2015 600.00p 600.00p 600.00p 600.00p 922
04/12/2015 615.00p 615.00p 615.00p 615.00p 15
03/12/2015 615.00p 615.00p 600.00p 615.00p 196
02/12/2015 625.00p 625.00p 600.00p 617.00p 1025
01/12/2015 618.50p 618.50p 613.00p 613.00p 781
30/11/2015 600.00p 611.00p 610.50p 610.50p 0
27/11/2015 600.00p 611.00p 600.00p 611.00p 1177
26/11/2015 600.00p 612.50p 600.00p 612.50p 0
25/11/2015 600.00p 600.50p 600.00p 600.00p 2105
24/11/2015 620.00p 620.00p 606.00p 610.00p 3400
23/11/2015 624.50p 624.50p 606.50p 606.50p 591
20/11/2015 610.00p 610.00p 610.00p 610.00p 3454
19/11/2015 634.50p 634.50p 611.00p 611.00p 150742
18/11/2015 615.50p 615.50p 615.50p 615.50p 63
17/11/2015 621.00p 625.00p 607.93p 625.00p 4134
16/11/2015 629.00p 629.00p 629.00p 629.00p 251
13/11/2015 640.00p 640.50p 631.67p 636.00p 9879
12/11/2015 632.50p 639.50p 628.00p 632.50p 1291
11/11/2015 625.00p 631.37p 625.00p 625.00p 4622
10/11/2015 620.00p 620.00p 620.00p 620.00p 280
09/11/2015 630.00p 645.00p 630.00p 634.50p 4613
06/11/2015 625.00p 638.50p 624.00p 624.00p 1439
05/11/2015 645.00p 647.50p 625.00p 625.00p 5062
04/11/2015 641.00p 641.00p 641.00p 641.00p 154
03/11/2015 655.00p 655.00p 648.00p 648.00p 2469
02/11/2015 662.00p 662.00p 648.00p 659.00p 11551
30/10/2015 665.00p 665.00p 644.00p 644.00p 51493
29/10/2015 640.50p 662.00p 640.50p 647.00p 2792
28/10/2015 665.00p 665.00p 636.00p 662.00p 3340
27/10/2015 665.00p 665.00p 650.00p 656.00p 6157
26/10/2015 654.50p 658.50p 654.50p 654.50p 704
23/10/2015 658.00p 661.00p 649.00p 654.00p 7812
22/10/2015 660.00p 660.00p 649.34p 652.50p 8926
21/10/2015 650.00p 650.19p 638.50p 645.50p 14182
20/10/2015 615.00p 670.00p 615.00p 648.00p 28049
19/10/2015 602.00p 611.00p 602.00p 611.00p 165
16/10/2015 614.50p 614.50p 611.59p 614.50p 35
15/10/2015 603.00p 605.00p 603.00p 605.00p 2571
14/10/2015 609.00p 609.00p 609.00p 609.00p 184
13/10/2015 596.75p 612.60p 596.75p 602.75p 1480
12/10/2015 602.50p 612.33p 600.00p 602.50p 2845
09/10/2015 602.00p 602.00p 600.00p 602.00p 72600
08/10/2015 604.00p 606.00p 595.93p 604.50p 36260
07/10/2015 605.50p 617.00p 600.15p 605.00p 2391
06/10/2015 619.00p 624.75p 617.00p 617.00p 136
05/10/2015 608.00p 615.50p 600.00p 610.00p 2161
02/10/2015 624.50p 624.00p 621.00p 621.00p 0
01/10/2015 624.50p 625.00p 624.00p 624.00p 547
30/09/2015 612.50p 625.00p 610.00p 624.50p 5723
29/09/2015 615.00p 615.00p 600.37p 610.00p 2901
28/09/2015 610.50p 610.50p 601.50p 610.50p 2471
25/09/2015 600.50p 619.75p 595.00p 595.00p 2800
24/09/2015 610.00p 611.00p 596.50p 596.50p 505
23/09/2015 620.00p 624.74p 607.50p 620.50p 174637
22/09/2015 620.00p 620.00p 614.00p 614.00p 2316
21/09/2015 619.50p 619.50p 613.05p 619.00p 1392
18/09/2015 615.00p 615.00p 590.00p 615.00p 244787
17/09/2015 615.00p 615.00p 604.50p 606.50p 4102
16/09/2015 610.00p 615.00p 599.75p 615.00p 173717
15/09/2015 605.00p 607.00p 599.75p 599.75p 193
14/09/2015 607.00p 610.00p 591.00p 591.00p 69039
11/09/2015 610.00p 615.00p 610.00p 612.50p 1240
10/09/2015 610.00p 610.00p 609.50p 610.00p 185
09/09/2015 615.00p 615.00p 605.00p 609.50p 212459
08/09/2015 609.00p 611.75p 609.00p 611.75p 662
07/09/2015 610.50p 616.87p 610.00p 610.00p 256
04/09/2015 610.00p 610.00p 610.00p 610.00p 5
03/09/2015 613.00p 614.50p 611.50p 611.50p 199730
02/09/2015 610.00p 616.00p 610.00p 614.75p 44
01/09/2015 615.00p 615.00p 611.50p 611.50p 1186
28/08/2015 615.00p 615.00p 615.00p 615.00p 115
27/08/2015 615.00p 619.88p 615.00p 615.00p 1242
26/08/2015 615.50p 620.00p 615.50p 620.00p 581
25/08/2015 623.00p 636.79p 615.00p 628.00p 6715
24/08/2015 615.00p 620.00p 615.00p 618.00p 6302
21/08/2015 627.50p 627.50p 616.75p 627.50p 1633
20/08/2015 620.50p 629.50p 615.00p 620.50p 7441
19/08/2015 633.00p 633.00p 626.50p 626.50p 565
18/08/2015 640.00p 643.39p 630.50p 630.50p 4226
17/08/2015 639.00p 639.00p 622.35p 638.00p 3817
14/08/2015 639.00p 644.00p 620.00p 621.00p 10251
13/08/2015 630.00p 640.00p 630.00p 639.50p 1548
12/08/2015 628.00p 639.00p 611.09p 639.00p 2778
11/08/2015 619.00p 629.64p 610.00p 628.00p 434037
10/08/2015 619.50p 629.00p 619.50p 629.00p 755
07/08/2015 630.00p 630.00p 615.00p 629.00p 390
06/08/2015 616.00p 628.00p 610.00p 624.00p 4297
05/08/2015 650.00p 650.00p 645.50p 650.00p 8569
04/08/2015 654.50p 655.00p 652.50p 652.50p 2868
03/08/2015 650.00p 650.00p 645.50p 650.00p 1388
31/07/2015 650.00p 651.50p 650.00p 651.50p 258
30/07/2015 657.20p 657.25p 654.00p 654.00p 800
29/07/2015 667.40p 667.40p 658.75p 658.75p 1548
28/07/2015 651.90p 657.50p 655.75p 657.50p 0
27/07/2015 651.90p 662.75p 655.75p 655.75p 0
24/07/2015 651.90p 670.00p 651.90p 662.75p 1352
23/07/2015 670.00p 670.00p 664.62p 670.00p 236
22/07/2015 668.50p 668.50p 668.50p 668.50p 35
21/07/2015 655.38p 660.00p 655.38p 660.00p 2131
20/07/2015 650.00p 660.00p 658.75p 660.00p 0
17/07/2015 650.00p 658.75p 650.00p 658.75p 30
16/07/2015 660.00p 667.87p 651.27p 655.50p 11916
15/07/2015 655.50p 667.21p 655.50p 662.00p 4058
14/07/2015 650.00p 656.00p 650.00p 656.00p 1536
13/07/2015 650.00p 654.69p 650.00p 650.00p 446
10/07/2015 650.00p 668.00p 650.00p 650.00p 2705
09/07/2015 669.50p 664.50p 655.00p 655.00p 0
08/07/2015 669.50p 669.50p 662.77p 664.50p 1188
07/07/2015 653.00p 660.00p 653.00p 653.00p 138925
06/07/2015 659.50p 667.57p 654.75p 654.75p 963
03/07/2015 657.00p 670.85p 657.00p 665.00p 4153
02/07/2015 655.50p 657.00p 638.50p 657.00p 169272
01/07/2015 639.50p 654.50p 636.50p 636.50p 1319
30/06/2015 638.50p 652.62p 638.50p 638.50p 280
29/06/2015 645.00p 660.00p 640.00p 660.00p 2823
26/06/2015 645.50p 651.00p 640.00p 649.00p 24943
25/06/2015 658.50p 658.50p 642.34p 658.50p 1644
24/06/2015 649.00p 651.75p 649.00p 651.75p 201700
23/06/2015 657.50p 659.00p 650.00p 650.00p 21895
22/06/2015 660.00p 660.00p 644.00p 660.00p 18452
19/06/2015 649.50p 664.00p 644.00p 644.00p 7161
18/06/2015 650.00p 652.50p 649.50p 652.50p 59265
17/06/2015 650.00p 650.00p 650.00p 650.00p 1172
16/06/2015 645.00p 662.55p 645.00p 649.50p 7498
15/06/2015 650.00p 664.00p 645.00p 646.00p 19235
12/06/2015 650.00p 660.00p 650.00p 655.00p 366
11/06/2015 650.00p 664.00p 650.00p 664.00p 416
10/06/2015 650.00p 660.00p 650.00p 652.00p 3758
09/06/2015 651.20p 656.75p 650.00p 656.75p 6670
08/06/2015 662.00p 662.00p 662.00p 662.00p 3
05/06/2015 650.00p 661.50p 650.00p 654.00p 9885
04/06/2015 660.50p 660.50p 644.00p 660.50p 34760
03/06/2015 661.00p 661.00p 647.00p 653.50p 5347
02/06/2015 650.00p 650.00p 647.00p 647.00p 12658
01/06/2015 650.00p 650.00p 643.34p 648.00p 109
29/05/2015 648.00p 650.00p 640.80p 644.50p 6001
28/05/2015 648.00p 648.00p 641.50p 647.50p 4030
27/05/2015 632.50p 638.50p 630.70p 638.50p 6689
26/05/2015 631.00p 631.00p 627.55p 631.00p 1688
22/05/2015 632.50p 633.55p 630.00p 630.00p 6254
21/05/2015 631.00p 643.67p 631.00p 631.00p 41
20/05/2015 647.00p 647.00p 639.00p 647.00p 640
19/05/2015 639.00p 647.00p 631.80p 639.00p 406
18/05/2015 648.00p 648.00p 627.30p 647.00p 2484
15/05/2015 630.00p 632.00p 630.00p 630.00p 3479
14/05/2015 631.00p 631.00p 631.00p 631.00p 2
13/05/2015 630.00p 631.00p 625.00p 631.00p 1791
12/05/2015 632.00p 647.00p 632.00p 647.00p 905
11/05/2015 650.00p 650.00p 648.00p 649.00p 1229
08/05/2015 645.00p 655.00p 625.00p 628.00p 16732
07/05/2015 645.00p 658.05p 645.00p 646.00p 3278
06/05/2015 650.50p 660.00p 650.00p 650.00p 1583591
05/05/2015 647.00p 664.50p 645.00p 659.50p 878
01/05/2015 655.00p 655.00p 645.00p 646.00p 6926
30/04/2015 660.00p 660.00p 655.00p 655.00p 5402
29/04/2015 648.50p 663.97p 648.50p 660.00p 8259
28/04/2015 648.50p 657.12p 648.50p 651.00p 2343
27/04/2015 650.00p 663.00p 639.50p 663.00p 6431
24/04/2015 660.00p 660.00p 635.00p 650.00p 5457
23/04/2015 660.00p 660.00p 635.40p 650.00p 534
22/04/2015 646.00p 655.00p 646.00p 651.00p 1811
21/04/2015 659.00p 659.00p 659.00p 659.00p 315
20/04/2015 646.00p 659.00p 644.44p 659.00p 4349
17/04/2015 653.00p 659.00p 645.50p 654.00p 3504
16/04/2015 650.50p 664.00p 650.50p 664.00p 2314

*Close Price adjusted for both dividends and splits