Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/01/2006 100.21p 102.37p 99.67p 102.37p 943962
03/01/2006 93.17p 101.29p 93.17p 99.67p 1016613
30/12/2005 89.92p 89.92p 89.92p 89.92p 0
29/12/2005 89.92p 89.92p 89.92p 89.92p 165056
28/12/2005 89.92p 89.92p 89.92p 89.92p 319884
23/12/2005 89.92p 89.92p 89.38p 89.92p 6369
22/12/2005 89.38p 89.38p 89.38p 89.38p 4615
21/12/2005 89.38p 89.38p 89.38p 89.38p 22797
20/12/2005 89.38p 89.92p 89.38p 89.38p 534690
19/12/2005 89.92p 89.92p 89.92p 89.92p 138915
16/12/2005 89.92p 89.92p 89.92p 89.92p 58917
15/12/2005 89.92p 90.46p 89.92p 89.92p 2261596
14/12/2005 90.46p 90.46p 90.46p 90.46p 0
13/12/2005 90.46p 90.46p 90.46p 90.46p 27192
12/12/2005 90.46p 90.46p 89.92p 90.46p 13638
09/12/2005 90.46p 90.46p 90.46p 90.46p 18600
08/12/2005 90.46p 90.46p 89.92p 90.46p 6078
07/12/2005 90.46p 90.46p 90.46p 90.46p 19135
06/12/2005 90.46p 90.46p 90.46p 90.46p 2488
05/12/2005 90.46p 90.46p 90.46p 90.46p 1031
02/12/2005 90.46p 90.46p 90.46p 90.46p 18674
01/12/2005 90.46p 90.46p 90.46p 90.46p 75236
30/11/2005 90.46p 91.54p 90.46p 90.46p 12156
29/11/2005 91.54p 91.54p 91.54p 91.54p 12410
28/11/2005 91.54p 91.54p 91.54p 91.54p 21334
25/11/2005 91.00p 91.54p 91.00p 91.54p 234462
24/11/2005 91.00p 91.00p 91.00p 91.00p 6923
23/11/2005 91.00p 91.00p 91.00p 91.00p 84
22/11/2005 91.00p 91.00p 91.00p 91.00p 17857
21/11/2005 91.00p 91.00p 91.00p 91.00p 58800
18/11/2005 91.54p 92.08p 91.00p 91.00p 257331
17/11/2005 90.46p 91.00p 90.46p 91.00p 45751
16/11/2005 90.46p 90.46p 88.83p 90.46p 11453
15/11/2005 88.83p 88.83p 88.83p 88.83p 5981
14/11/2005 88.29p 88.83p 88.29p 88.83p 27220
11/11/2005 88.29p 88.83p 88.29p 88.29p 217249
10/11/2005 88.83p 88.83p 88.83p 88.83p 1584
09/11/2005 88.83p 88.83p 88.83p 88.83p 96000
08/11/2005 88.83p 88.83p 88.83p 88.83p 2500
07/11/2005 89.92p 90.46p 88.83p 88.83p 11357
04/11/2005 90.46p 90.46p 90.46p 90.46p 6676
03/11/2005 90.46p 90.46p 90.46p 90.46p 2769
02/11/2005 91.00p 91.00p 90.46p 90.46p 25389
01/11/2005 90.46p 90.46p 90.46p 90.46p 5636
31/10/2005 90.46p 90.46p 90.46p 90.46p 5723
28/10/2005 90.46p 90.46p 90.46p 90.46p 0
27/10/2005 90.46p 90.46p 90.46p 90.46p 31
26/10/2005 90.46p 90.46p 90.46p 90.46p 15797
25/10/2005 91.00p 91.00p 90.46p 90.46p 47538
24/10/2005 90.46p 90.46p 90.46p 90.46p 13846
21/10/2005 90.46p 91.00p 90.46p 90.46p 14382
20/10/2005 90.46p 91.00p 90.46p 90.46p 7092
19/10/2005 92.08p 92.08p 91.00p 91.00p 1846
18/10/2005 92.08p 92.08p 92.08p 92.08p 4162403
17/10/2005 91.00p 92.08p 91.00p 92.08p 41551
14/10/2005 91.00p 91.00p 91.00p 91.00p 0
13/10/2005 91.00p 91.00p 91.00p 91.00p 4615
12/10/2005 91.00p 91.00p 91.00p 91.00p 0
11/10/2005 91.00p 91.00p 91.00p 91.00p 0
10/10/2005 91.00p 91.00p 91.00p 91.00p 554
07/10/2005 91.00p 91.00p 91.00p 91.00p 655942
06/10/2005 91.00p 91.00p 91.00p 91.00p 10890
05/10/2005 91.00p 91.00p 91.00p 91.00p 10985
04/10/2005 91.00p 91.00p 91.00p 91.00p 1287
03/10/2005 91.00p 91.00p 91.00p 91.00p 14327
30/09/2005 90.19p 91.00p 89.38p 91.00p 66706
29/09/2005 88.29p 89.38p 87.75p 89.38p 3594494
28/09/2005 88.29p 87.75p 87.75p 87.75p 324923
27/09/2005 88.29p 88.29p 88.29p 88.29p 2825
26/09/2005 88.29p 88.29p 88.29p 88.29p 0
23/09/2005 88.29p 88.29p 88.29p 88.29p 2223
22/09/2005 89.92p 90.46p 88.29p 88.29p 29154
21/09/2005 90.46p 91.00p 90.46p 90.46p 16283
20/09/2005 91.00p 91.00p 91.00p 91.00p 1806
19/09/2005 91.00p 91.00p 91.00p 91.00p 13446
16/09/2005 91.00p 91.00p 91.00p 91.00p 18712
15/09/2005 91.00p 91.00p 91.00p 91.00p 3656
14/09/2005 91.00p 91.00p 89.92p 91.00p 43742
13/09/2005 87.75p 89.92p 86.67p 89.92p 78677
12/09/2005 86.40p 86.67p 83.42p 86.67p 56263
09/09/2005 83.96p 83.96p 83.96p 83.96p 0
08/09/2005 83.96p 83.96p 83.96p 83.96p 446339
07/09/2005 83.96p 83.96p 83.96p 83.96p 15800
06/09/2005 83.69p 83.96p 83.42p 83.96p 2391
05/09/2005 79.90p 83.42p 79.08p 83.42p 129607
02/09/2005 79.08p 79.08p 79.08p 79.08p 9231
01/09/2005 79.08p 79.08p 79.08p 79.08p 234774
31/08/2005 79.08p 79.08p 79.08p 79.08p 1281031
30/08/2005 79.08p 79.08p 79.08p 79.08p 527770
29/08/2005 79.08p 79.08p 79.08p 79.08p 0
26/08/2005 79.35p 80.17p 79.08p 79.08p 30871
25/08/2005 80.17p 80.17p 80.17p 80.17p 4615
24/08/2005 82.60p 83.42p 80.17p 80.17p 50848
23/08/2005 83.42p 83.42p 83.42p 83.42p 510643
22/08/2005 83.42p 83.42p 83.42p 83.42p 1742
19/08/2005 83.42p 83.42p 83.42p 83.42p 4925
18/08/2005 83.42p 84.50p 83.42p 83.42p 37790
17/08/2005 84.50p 84.50p 84.50p 84.50p 1292
16/08/2005 84.50p 84.50p 84.50p 84.50p 12245
15/08/2005 84.50p 84.50p 84.50p 84.50p 3226
12/08/2005 84.50p 85.04p 84.50p 84.50p 16415
11/08/2005 87.75p 89.38p 85.04p 85.04p 266802
10/08/2005 89.38p 89.38p 89.38p 89.38p 25827
09/08/2005 89.38p 89.38p 89.38p 89.38p 12175
08/08/2005 89.38p 89.38p 89.38p 89.38p 3042
05/08/2005 89.38p 89.38p 89.38p 89.38p 3610
04/08/2005 89.38p 89.38p 89.38p 89.38p 1385
03/08/2005 89.38p 89.38p 89.38p 89.38p 4975
02/08/2005 89.38p 89.38p 89.38p 89.38p 15999
01/08/2005 89.38p 89.38p 89.38p 89.38p 3284
29/07/2005 89.38p 89.38p 89.38p 89.38p 10892
28/07/2005 91.00p 94.25p 89.38p 89.38p 208733
27/07/2005 94.25p 94.25p 94.25p 94.25p 54093
26/07/2005 94.79p 95.33p 94.25p 94.25p 50092
25/07/2005 95.33p 95.33p 95.33p 95.33p 14075
22/07/2005 95.33p 95.33p 95.33p 95.33p 10084
21/07/2005 95.33p 95.33p 95.33p 95.33p 4846
20/07/2005 95.33p 95.33p 95.33p 95.33p 22675
19/07/2005 95.33p 95.33p 95.33p 95.33p 4625
18/07/2005 95.33p 95.33p 95.33p 95.33p 12554
15/07/2005 95.33p 95.33p 95.33p 95.33p 1019
14/07/2005 95.33p 96.42p 95.33p 95.33p 6111
13/07/2005 96.42p 96.42p 96.42p 96.42p 19800
12/07/2005 96.42p 96.96p 96.42p 96.42p 14633
11/07/2005 96.96p 96.96p 96.96p 96.96p 7995
08/07/2005 96.96p 96.96p 96.42p 96.96p 42314
07/07/2005 96.42p 96.96p 94.25p 96.42p 20979
06/07/2005 96.96p 96.96p 96.96p 96.96p 3265
05/07/2005 96.96p 96.96p 96.96p 96.96p 8964
04/07/2005 96.96p 96.96p 96.96p 96.96p 11684
01/07/2005 96.96p 96.96p 96.96p 96.96p 26844
30/06/2005 96.96p 99.13p 95.88p 96.96p 98700
29/06/2005 91.00p 95.88p 91.00p 95.88p 54316
28/06/2005 93.71p 94.79p 89.38p 90.46p 278273
27/06/2005 94.79p 94.79p 94.79p 94.79p 16667
24/06/2005 95.88p 96.42p 94.25p 94.79p 106315
23/06/2005 91.54p 96.42p 91.00p 96.42p 1082831
22/06/2005 89.92p 91.00p 88.29p 91.00p 334786
21/06/2005 88.29p 88.29p 88.29p 88.29p 46154
20/06/2005 87.75p 88.29p 87.21p 88.29p 77138
17/06/2005 87.21p 87.21p 87.21p 87.21p 1996
16/06/2005 85.58p 87.21p 85.04p 87.21p 208965
15/06/2005 85.04p 85.04p 85.04p 85.04p 37629
14/06/2005 85.04p 85.04p 85.04p 85.04p 2768046
13/06/2005 85.04p 85.04p 85.04p 85.04p 3451
10/06/2005 85.04p 85.04p 85.04p 85.04p 25398
09/06/2005 85.04p 85.04p 85.04p 85.04p 583
08/06/2005 85.04p 85.04p 85.04p 85.04p 0
07/06/2005 85.04p 85.04p 85.04p 85.04p 6055
06/06/2005 85.04p 85.04p 85.04p 85.04p 323
03/06/2005 85.04p 85.04p 85.04p 85.04p 0
02/06/2005 85.04p 85.04p 85.04p 85.04p 31000
01/06/2005 85.04p 85.04p 85.04p 85.04p 23446
31/05/2005 86.13p 86.67p 85.04p 85.04p 21051
27/05/2005 86.67p 86.67p 86.67p 86.67p 2935
26/05/2005 86.67p 86.67p 86.67p 86.67p 9461
25/05/2005 86.67p 86.67p 86.67p 86.67p 27692
24/05/2005 86.67p 86.67p 86.67p 86.67p 44089
23/05/2005 86.67p 86.67p 86.67p 86.67p 2058
20/05/2005 86.67p 87.21p 86.67p 86.67p 17156
19/05/2005 87.75p 88.29p 87.21p 87.21p 81134
18/05/2005 88.29p 88.83p 88.29p 88.29p 58912
17/05/2005 88.83p 88.83p 88.83p 88.83p 3140
16/05/2005 88.83p 89.38p 88.83p 88.83p 92123
13/05/2005 89.38p 89.38p 89.38p 89.38p 5641
12/05/2005 90.46p 91.00p 89.38p 89.38p 178734
11/05/2005 92.08p 92.63p 91.00p 91.00p 21637
10/05/2005 92.63p 92.63p 92.63p 92.63p 73937
09/05/2005 92.63p 92.63p 92.63p 92.63p 16920
06/05/2005 92.63p 92.63p 92.63p 92.63p 75253
05/05/2005 92.63p 92.63p 92.63p 92.63p 211686
04/05/2005 93.17p 93.17p 92.63p 92.63p 1265538
03/05/2005 91.54p 92.63p 91.00p 92.63p 1229110
29/04/2005 92.08p 92.63p 87.75p 91.00p 265001
28/04/2005 96.42p 96.96p 92.63p 92.63p 221288
27/04/2005 96.96p 96.96p 96.96p 96.96p 298894
26/04/2005 100.21p 100.75p 96.96p 96.96p 81787
25/04/2005 102.92p 103.46p 100.75p 100.75p 254373
22/04/2005 101.83p 103.46p 101.29p 103.46p 218405
21/04/2005 96.42p 101.29p 95.88p 101.29p 307147
20/04/2005 95.33p 95.88p 94.25p 95.88p 377134
19/04/2005 95.88p 95.88p 94.25p 94.25p 197415
18/04/2005 99.94p 99.94p 91.00p 95.33p 689351
15/04/2005 97.50p 100.75p 94.25p 99.67p 680362
14/04/2005 89.92p 95.88p 89.92p 94.79p 2454148
13/04/2005 94.25p 94.25p 82.33p 88.29p 1059020
12/04/2005 82.33p 82.87p 82.33p 82.33p 94154
11/04/2005 82.87p 82.87p 82.33p 82.87p 102186
08/04/2005 84.50p 84.50p 83.96p 83.96p 217870
07/04/2005 78.00p 83.96p 75.29p 83.96p 716231
06/04/2005 75.29p 75.29p 75.29p 75.29p 2914770
05/04/2005 75.29p 75.29p 75.29p 75.29p 26446
04/04/2005 75.29p 75.29p 75.29p 75.29p 8829
01/04/2005 74.75p 75.29p 73.67p 75.29p 16521
31/03/2005 73.67p 73.67p 73.67p 73.67p 128982
30/03/2005 73.67p 73.67p 73.12p 73.67p 278214
29/03/2005 73.12p 73.12p 73.12p 73.12p 640048
24/03/2005 73.12p 73.12p 73.12p 73.12p 94476
23/03/2005 73.12p 73.12p 73.12p 73.12p 1561278
22/03/2005 76.92p 77.46p 73.12p 73.12p 172615

*Close Price adjusted for both dividends and splits