Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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