Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/10/2021 164.80p 165.00p 164.63p 164.80p 203762
15/10/2021 165.00p 165.00p 164.60p 164.80p 61901
14/10/2021 164.60p 165.00p 164.60p 165.00p 310207
13/10/2021 165.00p 165.00p 164.60p 164.60p 474760
12/10/2021 165.00p 165.00p 164.60p 164.60p 99758
11/10/2021 164.80p 165.00p 164.60p 164.60p 715878
08/10/2021 165.20p 165.20p 164.60p 164.60p 258940
07/10/2021 165.00p 165.20p 164.60p 164.80p 184626
06/10/2021 164.60p 165.00p 164.60p 164.60p 57533
05/10/2021 164.80p 165.40p 164.60p 164.60p 1270617
04/10/2021 164.80p 165.00p 164.66p 165.00p 123397
01/10/2021 167.40p 167.40p 164.60p 164.60p 318771
30/09/2021 164.80p 170.40p 164.60p 164.60p 1589674
29/09/2021 165.20p 165.20p 164.60p 165.00p 201184
28/09/2021 164.80p 165.00p 164.60p 164.60p 211168
27/09/2021 165.00p 165.40p 164.60p 164.60p 332015
24/09/2021 164.80p 165.40p 164.80p 165.00p 193717
23/09/2021 164.80p 165.80p 164.60p 164.60p 3274261
22/09/2021 165.00p 165.20p 164.80p 164.80p 167215
21/09/2021 165.20p 165.20p 164.80p 165.00p 531254
20/09/2021 164.80p 166.00p 164.80p 166.00p 4700757
17/09/2021 164.80p 165.00p 164.80p 164.80p 2089005
16/09/2021 165.00p 165.80p 164.80p 165.00p 2270866
15/09/2021 164.00p 164.60p 164.00p 164.40p 1568371
14/09/2021 164.00p 164.00p 163.60p 163.60p 230121
13/09/2021 163.80p 164.00p 163.80p 163.80p 354550
10/09/2021 164.00p 164.20p 163.80p 163.80p 733329
09/09/2021 163.40p 164.00p 163.40p 163.80p 789240
08/09/2021 164.00p 164.00p 163.80p 163.80p 1578285
07/09/2021 164.20p 164.20p 163.60p 163.80p 10128554
06/09/2021 164.80p 164.80p 163.80p 164.00p 261221
03/09/2021 164.80p 164.80p 163.80p 164.20p 793878
02/09/2021 164.00p 164.60p 163.80p 164.00p 1365491
01/09/2021 164.00p 164.60p 163.80p 163.80p 755662
31/08/2021 163.80p 164.00p 163.60p 163.80p 1364088
30/08/2021 164.00p 164.20p 163.80p 164.00p 1996668
27/08/2021 164.00p 164.20p 163.80p 164.00p 1996668
26/08/2021 164.00p 164.20p 163.66p 164.00p 375965
25/08/2021 163.40p 164.20p 163.40p 163.80p 470350
24/08/2021 163.80p 164.20p 163.60p 163.60p 909873
23/08/2021 163.80p 164.20p 163.60p 163.60p 583200
20/08/2021 163.60p 164.40p 163.60p 163.80p 777492
19/08/2021 164.00p 164.00p 163.57p 163.80p 4120973
18/08/2021 164.20p 165.00p 163.60p 163.60p 45397024
17/08/2021 163.00p 165.00p 163.00p 164.00p 106407024
16/08/2021 163.00p 1,630.00p 163.00p 163.40p 66009372
13/08/2021 163.60p 164.40p 163.00p 163.20p 21385200
12/08/2021 163.60p 163.60p 163.00p 163.20p 3058838
11/08/2021 163.00p 164.00p 162.60p 163.20p 15500991
10/08/2021 174.20p 176.00p 163.40p 163.40p 8675740
09/08/2021 169.00p 173.80p 167.40p 173.00p 9764780
06/08/2021 153.40p 164.80p 153.40p 164.00p 7294122
05/08/2021 154.00p 154.00p 152.40p 154.00p 320920
04/08/2021 155.00p 155.00p 153.00p 154.00p 2009576
03/08/2021 152.00p 153.20p 152.00p 153.00p 312064
02/08/2021 152.00p 152.60p 151.20p 152.60p 1427919
30/07/2021 151.00p 152.00p 150.72p 151.80p 1207792
29/07/2021 151.40p 152.00p 150.20p 151.00p 2554077
28/07/2021 151.60p 151.80p 151.00p 151.40p 431305
27/07/2021 150.20p 152.20p 149.00p 151.40p 830165
26/07/2021 151.20p 151.60p 149.60p 151.00p 640168
23/07/2021 152.20p 152.20p 150.40p 151.00p 294048
22/07/2021 152.60p 152.60p 150.40p 151.40p 1939468
21/07/2021 151.80p 151.80p 150.08p 151.40p 376218
20/07/2021 152.60p 152.60p 151.40p 152.20p 7267264
19/07/2021 152.20p 153.27p 151.60p 152.20p 969199
16/07/2021 154.60p 154.60p 153.80p 154.40p 943913
15/07/2021 154.40p 154.60p 153.40p 154.00p 888465
14/07/2021 155.00p 155.00p 152.76p 154.20p 565257
13/07/2021 154.00p 154.60p 154.00p 154.60p 703838
12/07/2021 155.00p 155.00p 153.80p 154.40p 1118132
09/07/2021 153.00p 154.60p 152.00p 154.60p 10392676
08/07/2021 136.00p 136.00p 135.40p 135.60p 963983
07/07/2021 136.60p 136.60p 135.80p 136.00p 911593
06/07/2021 137.40p 137.40p 136.00p 136.00p 1878438
05/07/2021 137.20p 137.20p 136.20p 136.40p 1190532
02/07/2021 133.60p 137.40p 131.20p 136.80p 1756331
01/07/2021 137.60p 137.60p 136.40p 136.40p 3545945
30/06/2021 137.60p 137.60p 136.17p 136.40p 2058560
29/06/2021 137.60p 137.60p 136.20p 136.20p 6964782
28/06/2021 137.60p 137.60p 136.00p 136.20p 3550728
25/06/2021 137.60p 137.60p 136.00p 136.40p 2142663
24/06/2021 137.20p 137.40p 136.00p 136.40p 894707
23/06/2021 136.00p 137.60p 135.80p 137.00p 1224431
22/06/2021 136.40p 136.40p 135.80p 136.00p 1600112
21/06/2021 137.00p 137.20p 135.40p 136.00p 16050917
18/06/2021 139.00p 139.00p 136.20p 136.20p 6534944
17/06/2021 136.20p 137.00p 136.20p 136.60p 1540690
16/06/2021 137.00p 137.60p 136.40p 136.80p 4783966
15/06/2021 138.00p 138.45p 136.60p 137.00p 10312697
14/06/2021 137.20p 139.07p 137.20p 137.20p 3333123
11/06/2021 139.00p 139.40p 138.00p 138.60p 550647
10/06/2021 138.40p 139.10p 137.60p 138.60p 2199659
09/06/2021 140.00p 140.00p 137.00p 138.00p 46403716
08/06/2021 139.60p 140.36p 138.40p 138.80p 8080271
07/06/2021 139.20p 140.80p 138.00p 140.60p 321659
04/06/2021 139.80p 140.80p 139.20p 139.60p 542912
03/06/2021 135.40p 142.00p 135.40p 142.00p 4456083
02/06/2021 140.00p 140.60p 137.90p 139.00p 7265571
01/06/2021 140.80p 144.20p 136.00p 139.60p 6085116
31/05/2021 161.20p 161.35p 157.00p 159.00p 6310797
28/05/2021 161.20p 161.35p 157.00p 159.00p 6310797
27/05/2021 162.80p 163.00p 161.00p 161.20p 13975301
26/05/2021 160.00p 163.80p 159.40p 163.20p 25171492
25/05/2021 124.00p 124.60p 119.20p 122.00p 1302466
24/05/2021 122.00p 123.60p 119.80p 122.40p 740544
21/05/2021 119.00p 121.60p 119.00p 121.40p 761068
20/05/2021 119.00p 121.00p 119.00p 119.40p 778147
19/05/2021 114.20p 119.20p 114.00p 119.20p 724199
18/05/2021 120.00p 120.00p 117.80p 117.80p 512669
17/05/2021 118.60p 120.00p 117.78p 119.20p 1075688
14/05/2021 122.00p 122.00p 118.00p 118.00p 609867
13/05/2021 117.40p 119.40p 117.00p 118.60p 335227
12/05/2021 113.40p 120.60p 113.40p 119.00p 1428977
11/05/2021 118.00p 119.00p 116.40p 119.00p 966683
10/05/2021 115.00p 120.00p 115.00p 120.00p 1183666
07/05/2021 111.20p 118.00p 111.20p 117.60p 376824
06/05/2021 115.00p 120.00p 114.00p 116.60p 1174539
05/05/2021 117.60p 118.60p 113.00p 113.80p 851965
04/05/2021 113.20p 118.40p 111.60p 117.00p 1476320
03/05/2021 112.00p 114.00p 111.60p 112.60p 1000402
30/04/2021 112.00p 114.00p 111.60p 112.60p 1000402
29/04/2021 117.40p 117.40p 111.80p 112.60p 722230
28/04/2021 115.00p 115.00p 111.00p 112.20p 1961258
27/04/2021 111.00p 114.42p 111.00p 111.20p 652039
26/04/2021 118.00p 118.00p 111.20p 113.00p 859649
23/04/2021 111.60p 113.84p 111.60p 112.80p 440257
22/04/2021 116.40p 117.04p 113.00p 113.60p 1576374
21/04/2021 115.80p 117.02p 113.40p 114.20p 1929409
20/04/2021 111.40p 117.20p 111.00p 111.60p 986516
19/04/2021 112.20p 117.40p 112.20p 116.60p 714021
16/04/2021 109.80p 116.40p 109.80p 114.60p 1086837
15/04/2021 113.60p 115.60p 111.25p 115.20p 515648
14/04/2021 112.40p 114.60p 111.78p 112.40p 633581
13/04/2021 111.60p 114.35p 111.60p 112.20p 974332
12/04/2021 113.20p 115.79p 112.00p 112.80p 906553
09/04/2021 117.40p 118.71p 114.60p 115.60p 428618
08/04/2021 117.40p 119.02p 114.60p 115.00p 4298904
07/04/2021 119.00p 120.40p 118.20p 118.40p 1161163
06/04/2021 118.80p 120.20p 117.40p 119.80p 946872
02/04/2021 112.60p 118.00p 112.60p 118.00p 747040
01/04/2021 112.60p 118.00p 112.60p 118.00p 747040
31/03/2021 110.40p 115.60p 110.40p 115.60p 1643673
30/03/2021 112.20p 112.91p 109.80p 110.60p 645447
29/03/2021 115.00p 115.00p 111.00p 111.60p 835928
26/03/2021 113.00p 113.60p 110.60p 112.40p 660870
25/03/2021 114.00p 114.00p 111.40p 112.00p 506348
24/03/2021 117.60p 117.60p 110.60p 113.60p 372286
23/03/2021 112.40p 115.20p 110.80p 112.40p 1021704
22/03/2021 117.00p 117.00p 112.00p 112.00p 1121110
19/03/2021 121.40p 123.40p 115.20p 115.20p 2780793
18/03/2021 118.40p 123.77p 115.00p 118.80p 2288262
17/03/2021 115.80p 119.20p 115.80p 116.20p 1053064
16/03/2021 115.40p 118.80p 115.20p 118.40p 516019
15/03/2021 114.60p 116.80p 113.00p 115.40p 427096
12/03/2021 112.00p 116.60p 109.42p 113.60p 1830836
11/03/2021 113.20p 115.20p 112.00p 112.00p 1262187
10/03/2021 112.60p 117.80p 112.60p 113.80p 3121069
09/03/2021 114.00p 117.00p 112.00p 115.60p 1323297
08/03/2021 116.80p 118.20p 109.80p 113.00p 1969273
05/03/2021 114.00p 117.80p 112.40p 116.00p 1325507
04/03/2021 121.00p 121.00p 115.00p 115.00p 1784898
03/03/2021 114.00p 119.00p 113.80p 117.00p 1523321
02/03/2021 114.80p 114.80p 111.00p 113.80p 561544
01/03/2021 115.00p 116.00p 112.30p 112.40p 391764
26/02/2021 111.00p 114.20p 110.90p 112.00p 944312
25/02/2021 113.80p 114.22p 111.00p 113.20p 1269829
24/02/2021 112.80p 113.00p 110.00p 111.40p 572989
23/02/2021 110.60p 112.60p 109.41p 111.80p 659084
22/02/2021 112.00p 113.00p 109.40p 110.00p 390143
19/02/2021 112.60p 112.80p 110.00p 111.80p 224432
18/02/2021 112.80p 112.80p 110.00p 111.00p 718685
17/02/2021 111.60p 113.20p 110.40p 111.20p 453118
16/02/2021 111.80p 113.00p 110.40p 112.20p 741547
15/02/2021 113.60p 114.00p 110.80p 111.80p 708816
12/02/2021 113.00p 116.00p 110.99p 111.60p 559475
11/02/2021 109.60p 115.00p 109.60p 112.20p 396318
10/02/2021 117.20p 119.00p 112.60p 113.40p 558307
09/02/2021 115.00p 116.80p 115.00p 115.00p 466236
08/02/2021 114.60p 119.00p 111.40p 115.40p 655988
05/02/2021 120.00p 120.00p 115.40p 116.00p 723932
04/02/2021 113.00p 117.20p 113.00p 116.20p 1296245
03/02/2021 117.00p 118.00p 115.60p 115.80p 1256195
02/02/2021 118.40p 118.40p 115.40p 116.20p 612032
01/02/2021 119.80p 119.80p 114.77p 116.20p 663257
29/01/2021 115.80p 117.40p 114.91p 116.80p 772513
28/01/2021 117.00p 118.40p 115.00p 117.00p 638756
27/01/2021 122.80p 124.60p 117.20p 118.40p 1640962
26/01/2021 125.20p 126.40p 123.40p 123.40p 338641
25/01/2021 121.00p 126.40p 120.60p 125.60p 574757
22/01/2021 121.40p 126.60p 121.40p 126.60p 760215
21/01/2021 130.40p 130.40p 125.60p 125.60p 480600
20/01/2021 126.00p 131.60p 124.80p 128.60p 1682507
19/01/2021 127.20p 127.20p 123.60p 125.60p 437451
18/01/2021 124.00p 124.00p 121.33p 123.40p 278291
15/01/2021 124.80p 124.80p 120.60p 121.20p 604095
14/01/2021 120.20p 122.00p 119.41p 122.00p 401538
13/01/2021 121.20p 122.20p 118.00p 119.20p 827380
12/01/2021 127.80p 127.80p 121.60p 121.60p 1529157
11/01/2021 125.40p 125.80p 123.20p 123.80p 814168

*Close Price adjusted for both dividends and splits