Victrex plc (VCT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Victrex plc

Date Open High Low Close* Volume
21/07/2016 1,594.00p 1,605.02p 1,561.00p 1,594.00p 302058
20/07/2016 1,609.00p 1,614.00p 1,580.00p 1,594.00p 228704
19/07/2016 1,589.00p 1,604.00p 1,587.00p 1,599.00p 263756
18/07/2016 1,531.00p 1,606.00p 1,527.00p 1,599.00p 445871
15/07/2016 1,534.00p 1,559.38p 1,518.00p 1,533.00p 185603
14/07/2016 1,550.00p 1,571.95p 1,527.00p 1,534.00p 196374
13/07/2016 1,548.00p 1,555.00p 1,535.00p 1,543.00p 221773
12/07/2016 1,599.00p 1,606.73p 1,538.00p 1,545.00p 362599
11/07/2016 1,550.00p 1,596.00p 1,537.00p 1,586.00p 335506
08/07/2016 1,487.00p 1,545.00p 1,487.00p 1,529.00p 346644
07/07/2016 1,505.00p 1,514.00p 1,483.94p 1,491.00p 274028
06/07/2016 1,519.00p 1,521.00p 1,486.00p 1,489.00p 392075
05/07/2016 1,519.00p 1,529.00p 1,487.00p 1,521.00p 348686
04/07/2016 1,541.00p 1,559.00p 1,505.00p 1,509.00p 338329
01/07/2016 1,520.00p 1,527.00p 1,498.00p 1,525.00p 385347
30/06/2016 1,476.00p 1,511.00p 1,472.49p 1,511.00p 265512
29/06/2016 1,467.00p 1,497.00p 1,445.00p 1,485.00p 313623
28/06/2016 1,430.00p 1,454.00p 1,410.00p 1,444.00p 345807
27/06/2016 1,452.00p 1,458.00p 1,387.00p 1,400.00p 628342
24/06/2016 1,378.00p 1,460.00p 1,364.00p 1,450.00p 563193
23/06/2016 1,434.00p 1,464.00p 1,430.00p 1,448.00p 309583
22/06/2016 1,446.00p 1,463.00p 1,433.00p 1,433.00p 302732
21/06/2016 1,447.00p 1,456.00p 1,439.00p 1,450.00p 172642
20/06/2016 1,451.00p 1,471.00p 1,446.00p 1,452.00p 276642
17/06/2016 1,402.00p 1,437.00p 1,398.65p 1,420.00p 708341
16/06/2016 1,410.00p 1,429.00p 1,391.00p 1,392.00p 343723
15/06/2016 1,426.00p 1,443.00p 1,411.00p 1,436.00p 305866
14/06/2016 1,401.00p 1,419.00p 1,392.00p 1,411.00p 360024
13/06/2016 1,393.00p 1,429.00p 1,391.00p 1,415.00p 320502
10/06/2016 1,467.00p 1,467.00p 1,403.00p 1,412.00p 155600
09/06/2016 1,427.00p 1,449.00p 1,425.00p 1,440.00p 298268
08/06/2016 1,480.00p 1,480.00p 1,457.00p 1,460.00p 186006
07/06/2016 1,465.00p 1,492.00p 1,463.00p 1,476.00p 217182
06/06/2016 1,469.00p 1,483.40p 1,453.00p 1,464.00p 266111
03/06/2016 1,464.00p 1,465.00p 1,445.00p 1,462.00p 462198
02/06/2016 1,425.00p 1,452.00p 1,397.00p 1,447.00p 361558
01/06/2016 1,450.00p 1,450.00p 1,417.00p 1,423.00p 228632
31/05/2016 1,454.00p 1,461.00p 1,439.00p 1,443.00p 236980
27/05/2016 1,448.00p 1,456.00p 1,441.00p 1,456.00p 130885
26/05/2016 1,454.00p 1,468.00p 1,449.00p 1,454.00p 233766
25/05/2016 1,463.00p 1,463.00p 1,450.00p 1,458.00p 574662
24/05/2016 1,440.00p 1,449.78p 1,434.00p 1,445.00p 229256
23/05/2016 1,457.00p 1,462.00p 1,441.00p 1,446.00p 252445
20/05/2016 1,470.00p 1,484.11p 1,460.00p 1,461.00p 268299
19/05/2016 1,469.00p 1,493.15p 1,459.94p 1,466.00p 479164
18/05/2016 1,502.00p 1,508.00p 1,470.00p 1,490.00p 555150
17/05/2016 1,524.00p 1,524.00p 1,490.00p 1,499.00p 369522
16/05/2016 1,460.00p 1,516.00p 1,429.00p 1,502.00p 384209
13/05/2016 1,423.00p 1,430.00p 1,401.00p 1,430.00p 299782
12/05/2016 1,431.00p 1,439.00p 1,416.00p 1,419.00p 183628
11/05/2016 1,421.00p 1,441.01p 1,416.00p 1,429.00p 229146
10/05/2016 1,416.00p 1,423.00p 1,405.00p 1,423.00p 1464881
09/05/2016 1,412.00p 1,426.00p 1,398.00p 1,403.00p 222519
06/05/2016 1,415.00p 1,416.56p 1,398.00p 1,412.00p 292369
05/05/2016 1,434.00p 1,434.00p 1,404.00p 1,412.00p 263508
04/05/2016 1,403.00p 1,423.00p 1,393.00p 1,418.00p 448004
03/05/2016 1,385.00p 1,409.00p 1,371.04p 1,403.00p 415663
29/04/2016 1,417.00p 1,431.73p 1,396.34p 1,400.00p 589960
28/04/2016 1,391.00p 1,434.00p 1,275.58p 1,414.00p 1184386
27/04/2016 1,508.00p 1,522.00p 1,499.06p 1,518.00p 189299
26/04/2016 1,531.00p 1,541.84p 1,500.00p 1,513.00p 241646
25/04/2016 1,538.00p 1,545.28p 1,522.00p 1,530.00p 227960
22/04/2016 1,565.00p 1,565.00p 1,531.00p 1,540.00p 316481
21/04/2016 1,591.00p 1,604.32p 1,572.00p 1,580.00p 385916
20/04/2016 1,619.00p 1,619.00p 1,577.00p 1,616.00p 219498
19/04/2016 1,563.00p 1,618.00p 1,540.10p 1,618.00p 303537
18/04/2016 1,595.00p 1,641.05p 1,552.00p 1,572.00p 401776
15/04/2016 1,607.00p 1,607.00p 1,575.00p 1,598.00p 205870
14/04/2016 1,592.00p 1,616.00p 1,577.50p 1,602.00p 335726
13/04/2016 1,554.00p 1,593.00p 1,542.00p 1,589.00p 316939
12/04/2016 1,551.00p 1,551.00p 1,532.00p 1,545.00p 240058
11/04/2016 1,535.00p 1,564.00p 1,527.00p 1,549.00p 213260
08/04/2016 1,549.00p 1,559.00p 1,523.00p 1,541.00p 314781
07/04/2016 1,588.00p 1,608.17p 1,511.00p 1,563.00p 545158
06/04/2016 1,575.00p 1,578.00p 1,561.00p 1,571.00p 248868
05/04/2016 1,613.00p 1,614.05p 1,568.00p 1,569.00p 373091
04/04/2016 1,624.00p 1,629.84p 1,615.00p 1,620.00p 178821
01/04/2016 1,636.00p 1,641.00p 1,610.00p 1,623.00p 279133
31/03/2016 1,659.00p 1,689.35p 1,644.00p 1,648.00p 200015
30/03/2016 1,637.00p 1,675.00p 1,632.09p 1,670.00p 281543
29/03/2016 1,622.00p 1,636.44p 1,605.00p 1,624.00p 184306
24/03/2016 1,630.00p 1,642.06p 1,611.00p 1,615.00p 193846
23/03/2016 1,629.00p 1,651.94p 1,624.00p 1,638.00p 199061
22/03/2016 1,630.00p 1,646.11p 1,610.00p 1,633.00p 148618
21/03/2016 1,611.00p 1,637.00p 1,611.00p 1,628.00p 186306
18/03/2016 1,603.00p 1,623.00p 1,596.00p 1,623.00p 306111
17/03/2016 1,615.00p 1,620.48p 1,585.00p 1,604.00p 228135
16/03/2016 1,600.00p 1,611.00p 1,587.00p 1,600.00p 309415
15/03/2016 1,591.00p 1,600.00p 1,584.00p 1,591.00p 210520
14/03/2016 1,575.00p 1,600.00p 1,569.00p 1,600.00p 212630
11/03/2016 1,579.00p 1,584.00p 1,562.00p 1,568.00p 237841
10/03/2016 1,586.00p 1,597.00p 1,553.00p 1,553.00p 342976
09/03/2016 1,583.00p 1,597.00p 1,578.00p 1,585.00p 273627
08/03/2016 1,587.00p 1,597.00p 1,578.00p 1,590.00p 476627
07/03/2016 1,581.00p 1,604.00p 1,579.00p 1,597.00p 226881
04/03/2016 1,538.00p 1,594.00p 1,512.00p 1,590.00p 389463
03/03/2016 1,536.00p 1,536.00p 1,475.00p 1,527.00p 357058
02/03/2016 1,565.00p 1,575.00p 1,527.10p 1,533.00p 242719
01/03/2016 1,557.00p 1,579.00p 1,539.00p 1,558.00p 209895
29/02/2016 1,543.00p 1,561.00p 1,534.00p 1,552.00p 271575
26/02/2016 1,527.00p 1,569.00p 1,524.00p 1,560.00p 340232
25/02/2016 1,504.00p 1,514.00p 1,492.36p 1,514.00p 214091
24/02/2016 1,505.00p 1,513.00p 1,469.00p 1,486.00p 222450
23/02/2016 1,552.00p 1,552.00p 1,504.00p 1,514.00p 320181
22/02/2016 1,515.00p 1,570.00p 1,510.16p 1,548.00p 480855
19/02/2016 1,487.00p 1,507.21p 1,479.00p 1,506.00p 298233
18/02/2016 1,477.00p 1,513.49p 1,448.00p 1,477.00p 321200
17/02/2016 1,417.00p 1,475.00p 1,413.00p 1,468.00p 219738
16/02/2016 1,438.00p 1,438.00p 1,398.00p 1,409.00p 224589
15/02/2016 1,410.00p 1,425.00p 1,392.00p 1,420.00p 183980
12/02/2016 1,373.00p 1,395.00p 1,344.47p 1,381.00p 282921
11/02/2016 1,408.00p 1,408.00p 1,339.00p 1,367.00p 514644
10/02/2016 1,395.00p 1,464.28p 1,395.00p 1,420.00p 533719
09/02/2016 1,392.00p 1,434.62p 1,381.00p 1,385.00p 567925
08/02/2016 1,452.00p 1,452.00p 1,390.00p 1,401.00p 484745
05/02/2016 1,438.00p 1,476.80p 1,438.00p 1,439.00p 330666
04/02/2016 1,443.00p 1,453.17p 1,401.00p 1,438.00p 438773
03/02/2016 1,460.00p 1,488.32p 1,426.00p 1,447.00p 416644
02/02/2016 1,549.00p 1,549.00p 1,429.00p 1,460.00p 857688
01/02/2016 1,551.00p 1,569.33p 1,543.00p 1,546.00p 434659
29/01/2016 1,516.00p 1,548.00p 1,497.00p 1,548.00p 378564
28/01/2016 1,504.00p 1,516.00p 1,488.00p 1,504.00p 324022
27/01/2016 1,523.00p 1,538.78p 1,489.00p 1,510.00p 397723
26/01/2016 1,476.00p 1,524.00p 1,476.00p 1,523.00p 285994
25/01/2016 1,534.00p 1,537.34p 1,500.00p 1,503.00p 356202
22/01/2016 1,544.00p 1,544.00p 1,511.00p 1,517.00p 389322
21/01/2016 1,497.00p 1,529.00p 1,489.00p 1,519.00p 437950
20/01/2016 1,492.00p 1,493.00p 1,471.00p 1,486.00p 276124
19/01/2016 1,520.00p 1,535.00p 1,507.00p 1,514.00p 192789
18/01/2016 1,508.00p 1,530.84p 1,502.00p 1,502.00p 279744
15/01/2016 1,554.00p 1,556.00p 1,490.00p 1,508.00p 265533
14/01/2016 1,580.00p 1,582.00p 1,518.00p 1,547.00p 269719
13/01/2016 1,603.00p 1,609.00p 1,564.00p 1,575.00p 278021
12/01/2016 1,588.00p 1,599.00p 1,567.00p 1,587.00p 289378
11/01/2016 1,643.00p 1,643.97p 1,578.00p 1,582.00p 325777
08/01/2016 1,661.00p 1,676.00p 1,633.00p 1,633.00p 416632
07/01/2016 1,666.00p 1,673.00p 1,620.00p 1,670.00p 345074
06/01/2016 1,740.00p 1,754.50p 1,675.00p 1,692.00p 1003009
05/01/2016 1,769.00p 1,785.30p 1,720.00p 1,756.00p 223946
04/01/2016 1,788.00p 1,788.00p 1,752.00p 1,764.00p 167648
31/12/2015 1,817.00p 1,822.80p 1,790.69p 1,804.00p 49325
30/12/2015 1,836.00p 1,842.00p 1,820.00p 1,820.00p 105157
29/12/2015 1,827.00p 1,846.00p 1,819.00p 1,844.00p 119322
24/12/2015 1,847.00p 1,847.00p 1,810.00p 1,819.00p 28242
23/12/2015 1,808.00p 1,838.00p 1,806.00p 1,832.00p 132683
22/12/2015 1,792.00p 1,800.00p 1,783.30p 1,798.00p 153823
21/12/2015 1,786.00p 1,820.00p 1,786.00p 1,787.00p 179726
18/12/2015 1,756.00p 1,799.00p 1,756.00p 1,799.00p 237106
17/12/2015 1,825.00p 1,828.00p 1,795.00p 1,795.00p 278700
16/12/2015 1,809.00p 1,823.00p 1,802.00p 1,809.00p 277679
15/12/2015 1,782.00p 1,829.00p 1,772.48p 1,809.00p 207170
14/12/2015 1,788.00p 1,791.00p 1,757.00p 1,768.00p 224043
11/12/2015 1,783.00p 1,801.00p 1,770.00p 1,790.00p 242237
10/12/2015 1,793.00p 1,809.00p 1,771.50p 1,800.00p 326290
09/12/2015 1,894.00p 1,897.00p 1,786.04p 1,805.00p 345937
08/12/2015 1,867.00p 1,914.00p 1,828.65p 1,891.00p 256385
07/12/2015 1,890.00p 1,906.00p 1,870.00p 1,896.00p 148253
04/12/2015 1,874.00p 1,883.00p 1,858.00p 1,879.00p 130269
03/12/2015 1,932.00p 1,932.00p 1,883.00p 1,883.00p 229469
02/12/2015 1,928.00p 1,944.84p 1,920.00p 1,929.00p 113927
01/12/2015 1,928.00p 1,961.00p 1,926.00p 1,939.00p 202820
30/11/2015 1,911.00p 1,935.00p 1,893.00p 1,935.00p 252418
27/11/2015 1,900.00p 1,918.72p 1,889.00p 1,903.00p 102468
26/11/2015 1,915.00p 1,915.00p 1,892.00p 1,899.00p 167692
25/11/2015 1,870.00p 1,914.08p 1,870.00p 1,905.00p 145857
24/11/2015 1,902.00p 1,902.00p 1,863.00p 1,874.00p 161913
23/11/2015 1,892.00p 1,909.00p 1,891.48p 1,901.00p 112695
20/11/2015 1,924.00p 1,925.00p 1,890.00p 1,894.00p 172686
19/11/2015 1,885.00p 1,919.00p 1,883.70p 1,905.00p 102347
18/11/2015 1,872.00p 1,884.00p 1,864.00p 1,881.00p 75693
17/11/2015 1,870.00p 1,888.00p 1,861.00p 1,879.00p 101472
16/11/2015 1,845.00p 1,865.00p 1,843.00p 1,854.00p 259795
13/11/2015 1,850.00p 1,863.00p 1,848.00p 1,862.00p 167863
12/11/2015 1,919.00p 1,922.00p 1,846.00p 1,856.00p 475840
11/11/2015 1,893.00p 1,915.00p 1,886.20p 1,915.00p 147448
10/11/2015 1,908.00p 1,908.00p 1,887.00p 1,889.00p 286463
09/11/2015 1,887.00p 1,904.00p 1,879.00p 1,902.00p 326927
06/11/2015 1,880.00p 1,894.00p 1,875.00p 1,881.00p 267800
05/11/2015 1,893.00p 1,894.00p 1,874.00p 1,878.00p 144417
04/11/2015 1,903.00p 1,911.00p 1,884.00p 1,888.00p 121504
03/11/2015 1,890.00p 1,902.34p 1,876.00p 1,892.00p 141508
02/11/2015 1,842.00p 1,889.00p 1,836.23p 1,880.00p 155999
30/10/2015 1,874.00p 1,881.00p 1,840.00p 1,850.00p 147717
29/10/2015 1,869.00p 1,879.00p 1,847.00p 1,874.00p 119423
28/10/2015 1,854.00p 1,876.92p 1,844.00p 1,864.00p 92439
27/10/2015 1,871.00p 1,871.00p 1,850.00p 1,850.00p 86819
26/10/2015 1,877.00p 1,891.00p 1,857.00p 1,873.00p 120579
23/10/2015 1,855.00p 1,878.00p 1,831.00p 1,865.00p 150810
22/10/2015 1,797.00p 1,846.00p 1,781.00p 1,838.00p 145801
21/10/2015 1,769.00p 1,808.20p 1,765.00p 1,807.00p 121715
20/10/2015 1,766.00p 1,777.00p 1,762.00p 1,771.00p 123602
19/10/2015 1,773.00p 1,777.00p 1,757.00p 1,774.00p 101084
16/10/2015 1,796.00p 1,799.00p 1,758.00p 1,771.00p 181969
15/10/2015 1,800.00p 1,800.00p 1,778.00p 1,790.00p 151299
14/10/2015 1,776.00p 1,809.00p 1,772.00p 1,787.00p 149750
13/10/2015 1,844.00p 1,844.00p 1,783.00p 1,795.00p 236252
12/10/2015 1,888.00p 1,907.00p 1,848.00p 1,850.00p 141265
09/10/2015 1,897.00p 1,920.00p 1,884.00p 1,894.00p 141948
08/10/2015 1,870.00p 1,877.00p 1,838.00p 1,868.00p 180277
07/10/2015 1,867.00p 1,885.47p 1,847.00p 1,856.00p 144967

*Close Price adjusted for both dividends and splits