Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/03/2010 882.00p 884.00p 871.00p 883.00p 158276
18/03/2010 877.00p 883.50p 871.50p 880.00p 56072
17/03/2010 868.00p 878.00p 868.00p 877.00p 15378
16/03/2010 882.00p 883.50p 874.00p 874.00p 31175
15/03/2010 885.00p 885.00p 874.75p 882.00p 30005
12/03/2010 884.50p 889.50p 878.50p 883.00p 17233
11/03/2010 874.00p 885.50p 873.00p 880.00p 162704
10/03/2010 887.00p 890.00p 873.00p 884.50p 128680
09/03/2010 879.50p 884.50p 869.00p 879.00p 28688
08/03/2010 885.00p 899.50p 885.00p 887.50p 38100
05/03/2010 860.00p 897.00p 860.00p 890.00p 99528
04/03/2010 870.50p 889.00p 870.00p 882.50p 65450
03/03/2010 868.50p 882.00p 868.50p 880.00p 49737
02/03/2010 870.00p 880.00p 867.00p 880.00p 35644
01/03/2010 874.50p 890.00p 871.50p 880.00p 74749
26/02/2010 850.00p 870.00p 841.50p 870.00p 44138
25/02/2010 853.50p 864.00p 851.00p 860.00p 117444
24/02/2010 858.00p 865.50p 847.50p 863.50p 36923
23/02/2010 869.50p 874.50p 855.50p 864.50p 170340
22/02/2010 861.50p 902.50p 861.50p 873.50p 194012
19/02/2010 838.00p 869.00p 838.00p 865.00p 36806
18/02/2010 843.00p 851.50p 840.00p 851.50p 30689
17/02/2010 822.00p 848.00p 822.00p 843.00p 133332
16/02/2010 812.50p 829.00p 812.00p 827.00p 46755
15/02/2010 819.00p 819.50p 808.50p 811.00p 84508
12/02/2010 828.50p 839.50p 807.50p 823.00p 90573
11/02/2010 818.00p 840.50p 818.00p 832.00p 61156
10/02/2010 823.00p 823.50p 802.50p 806.00p 21021
09/02/2010 815.00p 829.50p 815.00p 824.50p 26714
08/02/2010 812.00p 833.50p 812.00p 820.00p 40293
05/02/2010 829.50p 829.50p 809.09p 816.50p 68805
04/02/2010 825.50p 828.00p 811.00p 828.00p 55011
03/02/2010 841.00p 849.00p 829.00p 832.00p 39312
02/02/2010 840.00p 853.00p 837.50p 849.00p 32101
01/02/2010 820.00p 849.00p 815.00p 840.00p 113425
29/01/2010 855.00p 877.00p 816.00p 816.00p 117012
28/01/2010 825.50p 850.00p 819.50p 834.50p 89585
27/01/2010 811.50p 824.00p 808.50p 820.50p 39969
26/01/2010 825.00p 835.00p 823.00p 826.00p 48766
25/01/2010 825.50p 836.50p 825.00p 825.00p 28450
22/01/2010 837.50p 843.00p 825.00p 825.00p 105512
21/01/2010 839.00p 841.50p 830.00p 830.00p 24651
20/01/2010 836.50p 848.00p 835.00p 840.50p 43043
19/01/2010 838.00p 848.50p 838.00p 847.00p 20146
18/01/2010 844.50p 850.00p 840.00p 850.00p 52623
15/01/2010 846.00p 860.50p 825.00p 846.50p 78741
14/01/2010 843.00p 848.00p 825.00p 845.50p 88450
13/01/2010 842.00p 851.00p 830.50p 831.00p 31974
12/01/2010 863.00p 863.00p 831.00p 840.00p 31464
11/01/2010 840.00p 874.50p 825.00p 855.00p 101708
08/01/2010 834.00p 852.00p 825.00p 844.50p 30372
07/01/2010 831.00p 839.00p 826.50p 831.50p 289243
06/01/2010 806.00p 830.00p 806.00p 827.50p 32520
05/01/2010 805.00p 820.00p 805.00p 810.00p 594686
04/01/2010 790.00p 823.00p 790.00p 820.00p 22779
31/12/2009 797.00p 827.00p 797.00p 810.00p 7218
30/12/2009 810.00p 811.50p 798.50p 811.50p 22665
29/12/2009 781.50p 810.00p 781.50p 808.00p 13959
24/12/2009 802.00p 803.00p 798.50p 799.00p 2542
23/12/2009 788.00p 810.00p 788.00p 806.00p 14727
22/12/2009 805.00p 809.00p 790.00p 805.00p 20290
21/12/2009 792.00p 798.50p 785.00p 796.00p 29572
18/12/2009 788.50p 797.00p 784.00p 794.00p 256842
17/12/2009 773.00p 794.50p 773.00p 788.00p 70176
16/12/2009 781.50p 793.00p 774.14p 792.00p 329982
15/12/2009 814.50p 818.18p 786.00p 789.50p 176055
14/12/2009 817.00p 820.00p 802.50p 809.00p 97529
11/12/2009 793.50p 828.54p 793.50p 805.00p 47534
10/12/2009 789.00p 805.00p 778.00p 789.50p 77959
09/12/2009 799.50p 799.50p 782.00p 793.00p 88230
08/12/2009 812.50p 840.50p 794.00p 795.50p 142428
07/12/2009 817.50p 834.00p 813.50p 833.00p 24624
04/12/2009 815.00p 827.00p 802.00p 827.00p 37898
03/12/2009 815.50p 830.00p 815.00p 815.50p 203530
02/12/2009 823.50p 838.03p 800.00p 832.00p 101961
01/12/2009 793.00p 824.50p 789.00p 817.50p 56257
30/11/2009 778.50p 798.50p 775.00p 792.00p 78383
27/11/2009 755.00p 779.00p 753.00p 779.00p 61977
26/11/2009 788.50p 791.59p 759.50p 759.50p 51720
25/11/2009 787.50p 797.50p 763.50p 780.50p 18018
24/11/2009 785.50p 787.50p 768.00p 777.50p 31833
23/11/2009 794.50p 797.00p 778.50p 785.00p 88163
20/11/2009 800.00p 800.00p 772.00p 781.50p 89808
19/11/2009 814.50p 820.00p 781.50p 785.50p 39834
18/11/2009 830.00p 833.00p 806.00p 808.00p 116891
17/11/2009 820.00p 823.00p 815.00p 815.50p 136997
16/11/2009 819.50p 826.50p 805.00p 825.00p 62852
13/11/2009 794.00p 826.00p 769.92p 820.00p 107872
12/11/2009 769.00p 795.00p 763.66p 795.00p 26589
11/11/2009 764.00p 788.00p 763.00p 772.50p 20448
10/11/2009 793.00p 793.00p 763.00p 765.00p 23200
09/11/2009 779.50p 784.00p 775.00p 780.50p 55615
06/11/2009 765.00p 780.00p 756.00p 777.50p 35199
05/11/2009 754.00p 764.00p 747.00p 760.00p 48262
04/11/2009 774.00p 776.50p 754.00p 769.50p 74414
03/11/2009 752.00p 763.50p 743.50p 759.00p 32427
02/11/2009 766.00p 785.00p 756.50p 773.00p 44244
30/10/2009 779.00p 790.00p 759.00p 761.00p 74384
29/10/2009 760.50p 785.50p 754.50p 782.50p 56083
28/10/2009 778.00p 790.50p 726.50p 752.00p 148109
27/10/2009 778.00p 793.00p 778.00p 784.50p 34677
26/10/2009 784.00p 787.00p 772.00p 778.00p 28476
23/10/2009 809.50p 814.00p 787.00p 791.00p 93449
22/10/2009 801.00p 810.50p 784.00p 800.50p 59835
21/10/2009 801.50p 812.00p 800.00p 800.50p 31292
20/10/2009 810.00p 815.00p 797.00p 806.50p 28030
19/10/2009 774.00p 802.50p 773.50p 802.50p 59373
16/10/2009 804.00p 810.00p 770.00p 774.00p 49229
15/10/2009 814.50p 814.50p 803.50p 807.00p 50297
14/10/2009 807.50p 820.00p 790.50p 808.50p 60972
13/10/2009 798.00p 801.50p 792.00p 795.00p 162417
12/10/2009 807.50p 814.00p 789.00p 792.00p 55390
09/10/2009 791.50p 805.00p 789.00p 803.00p 246764
08/10/2009 759.50p 792.00p 746.00p 791.50p 150634
07/10/2009 758.00p 767.00p 749.00p 749.00p 166440
06/10/2009 761.50p 775.00p 746.00p 762.00p 48242
05/10/2009 752.00p 763.00p 747.50p 750.00p 84809
02/10/2009 751.00p 762.00p 741.00p 754.00p 155957
01/10/2009 767.00p 778.00p 753.00p 761.00p 39321
30/09/2009 761.00p 770.00p 750.50p 763.50p 157826
29/09/2009 762.00p 778.00p 753.50p 765.00p 188278
28/09/2009 765.00p 765.00p 748.50p 752.00p 372111
25/09/2009 759.50p 773.00p 756.50p 759.50p 80871
24/09/2009 768.00p 768.00p 749.00p 753.00p 58646
23/09/2009 759.00p 773.50p 759.00p 768.00p 68028
22/09/2009 760.00p 774.00p 743.00p 755.00p 125594
21/09/2009 760.00p 771.00p 745.00p 751.00p 49009

*Close Price adjusted for both dividends and splits