Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/03/2005 77.46p 77.46p 77.46p 77.46p 8509
18/03/2005 77.46p 77.46p 77.46p 77.46p 5561
17/03/2005 77.46p 77.46p 77.46p 77.46p 130
16/03/2005 78.00p 78.54p 77.46p 77.46p 21164
15/03/2005 80.17p 80.71p 78.54p 78.54p 21231
14/03/2005 80.71p 80.71p 80.71p 80.71p 308305
11/03/2005 79.90p 80.71p 79.63p 80.71p 132981
10/03/2005 79.63p 80.17p 79.63p 79.63p 69231
09/03/2005 80.17p 80.17p 80.17p 80.17p 4615
08/03/2005 80.17p 80.17p 80.17p 80.17p 7896
07/03/2005 80.17p 80.17p 80.17p 80.17p 16826
04/03/2005 79.08p 80.17p 79.08p 80.17p 34115
03/03/2005 76.37p 79.08p 75.83p 79.08p 175015
02/03/2005 74.75p 75.83p 74.21p 75.83p 78462
01/03/2005 74.21p 74.21p 74.21p 74.21p 15337
28/02/2005 74.21p 74.21p 74.21p 74.21p 2666
25/02/2005 74.21p 74.21p 74.21p 74.21p 692
24/02/2005 74.21p 74.21p 74.21p 74.21p 5798
23/02/2005 74.75p 75.29p 74.21p 74.21p 27692
22/02/2005 75.29p 75.29p 74.75p 75.29p 0
21/02/2005 75.29p 75.29p 75.29p 75.29p 1271
18/02/2005 72.58p 75.29p 72.04p 75.29p 70578
17/02/2005 71.23p 72.04p 70.96p 72.04p 41538
16/02/2005 70.42p 70.96p 69.33p 70.96p 15231
15/02/2005 68.79p 69.33p 68.79p 69.33p 24326988
14/02/2005 69.33p 69.33p 68.79p 69.33p 21231
11/02/2005 68.79p 68.79p 68.79p 68.79p 692308
10/02/2005 68.79p 68.79p 68.79p 68.79p 1200
09/02/2005 68.79p 68.79p 68.79p 68.79p 0
08/02/2005 68.79p 68.79p 68.79p 68.79p 8964
07/02/2005 68.79p 68.79p 68.79p 68.79p 140
04/02/2005 68.79p 68.79p 68.79p 68.79p 1645
03/02/2005 68.79p 68.79p 68.79p 68.79p 16062
02/02/2005 68.79p 68.79p 68.79p 68.79p 5538
01/02/2005 68.79p 68.79p 68.79p 68.79p 9439
31/01/2005 68.79p 68.79p 68.79p 68.79p 5568
28/01/2005 68.79p 68.79p 68.79p 68.79p 3163
27/01/2005 68.79p 68.79p 68.79p 68.79p 4043
26/01/2005 68.79p 68.79p 68.79p 68.79p 7878
25/01/2005 68.79p 68.79p 68.79p 68.79p 3843
24/01/2005 68.79p 68.79p 68.79p 68.79p 7834
21/01/2005 68.79p 68.79p 68.79p 68.79p 0
20/01/2005 68.79p 68.79p 68.79p 68.79p 13247
19/01/2005 68.79p 68.79p 68.79p 68.79p 2507
18/01/2005 68.79p 68.79p 68.79p 68.79p 0
17/01/2005 68.79p 68.79p 68.79p 68.79p 37707
14/01/2005 68.79p 68.79p 68.79p 68.79p 0
13/01/2005 68.79p 68.79p 68.79p 68.79p 1004
12/01/2005 68.79p 68.79p 68.79p 68.79p 38340
11/01/2005 68.79p 68.79p 68.79p 68.79p 2835
10/01/2005 68.79p 68.79p 68.79p 68.79p 0
07/01/2005 68.79p 68.79p 68.79p 68.79p 11
06/01/2005 68.79p 68.79p 68.79p 68.79p 5169
05/01/2005 68.79p 68.79p 68.79p 68.79p 2899
04/01/2005 68.79p 68.79p 68.79p 68.79p 0
31/12/2004 68.79p 68.79p 68.79p 68.79p 3734
30/12/2004 68.79p 68.79p 68.79p 68.79p 7385
29/12/2004 68.79p 68.79p 68.79p 68.79p 19337
24/12/2004 68.79p 68.79p 68.79p 68.79p 0
23/12/2004 68.79p 68.79p 68.79p 68.79p 2769
22/12/2004 68.79p 68.79p 68.79p 68.79p 23077
21/12/2004 69.87p 70.42p 68.79p 68.79p 20265
20/12/2004 71.23p 71.50p 70.42p 70.42p 51468
17/12/2004 71.50p 71.50p 71.50p 71.50p 0
16/12/2004 71.50p 71.50p 71.50p 71.50p 1294
15/12/2004 71.50p 71.50p 71.50p 71.50p 509
14/12/2004 71.50p 71.50p 71.50p 71.50p 18462
13/12/2004 71.50p 71.50p 71.50p 71.50p 0
10/12/2004 71.50p 71.50p 71.50p 71.50p 36923
09/12/2004 71.50p 71.50p 71.50p 71.50p 2021
08/12/2004 71.50p 71.50p 71.50p 71.50p 344950
07/12/2004 71.50p 71.50p 71.50p 71.50p 23635
06/12/2004 71.50p 71.50p 71.50p 71.50p 19839
03/12/2004 71.50p 71.50p 71.50p 71.50p 71383
02/12/2004 71.50p 71.50p 71.50p 71.50p 0
01/12/2004 71.50p 71.50p 71.50p 71.50p 4615
30/11/2004 71.50p 71.50p 70.96p 71.50p 3907
29/11/2004 74.21p 74.75p 70.96p 70.96p 62779
26/11/2004 74.75p 74.75p 74.75p 74.75p 1136437
25/11/2004 74.75p 74.75p 74.75p 74.75p 12636
24/11/2004 74.21p 74.75p 73.67p 74.75p 552040
23/11/2004 73.67p 73.67p 73.12p 73.67p 140931
22/11/2004 73.12p 73.12p 73.12p 73.12p 28497
19/11/2004 72.58p 73.12p 72.58p 73.12p 41562
18/11/2004 70.69p 72.58p 70.42p 72.58p 232874
17/11/2004 70.96p 71.50p 68.79p 70.42p 74209
16/11/2004 71.50p 71.50p 71.50p 71.50p 13111
15/11/2004 70.42p 71.50p 70.42p 71.50p 185442
12/11/2004 69.33p 69.87p 68.79p 69.87p 1901804
11/11/2004 68.79p 68.79p 68.25p 68.79p 47945
10/11/2004 66.62p 68.25p 66.62p 68.25p 27655
09/11/2004 66.62p 66.62p 66.62p 66.62p 1440
08/11/2004 66.62p 66.62p 66.62p 66.62p 16892
05/11/2004 66.62p 66.62p 66.62p 66.62p 4038
04/11/2004 66.62p 66.62p 66.62p 66.62p 55385
03/11/2004 66.62p 66.62p 66.62p 66.62p 0
02/11/2004 66.62p 66.62p 66.62p 66.62p 3439
01/11/2004 66.62p 66.62p 66.62p 66.62p 47600
29/10/2004 66.62p 66.62p 66.62p 66.62p 15933
28/10/2004 66.62p 66.62p 66.62p 66.62p 8158
27/10/2004 62.29p 67.17p 60.67p 66.62p 67053
26/10/2004 60.67p 60.67p 60.67p 60.67p 169392
25/10/2004 60.67p 60.67p 60.67p 60.67p 25284
22/10/2004 60.67p 60.67p 60.67p 60.67p 5423
21/10/2004 60.67p 60.67p 60.67p 60.67p 3652
20/10/2004 60.67p 60.67p 60.67p 60.67p 45969
19/10/2004 60.12p 60.67p 55.25p 60.67p 201820
18/10/2004 55.25p 55.25p 55.25p 55.25p 41370
15/10/2004 55.25p 55.25p 55.25p 55.25p 738
14/10/2004 55.25p 55.25p 55.25p 55.25p 37449
13/10/2004 55.25p 55.25p 55.25p 55.25p 13254
12/10/2004 55.25p 55.25p 54.71p 55.25p 23549
11/10/2004 52.54p 54.71p 51.46p 54.71p 128548
08/10/2004 51.46p 51.46p 51.46p 51.46p 0
07/10/2004 51.46p 51.46p 51.46p 51.46p 0
06/10/2004 54.44p 55.25p 51.46p 51.46p 18462
05/10/2004 55.25p 55.25p 55.25p 55.25p 0
04/10/2004 55.25p 55.25p 54.71p 55.25p 20308
01/10/2004 54.71p 54.71p 54.71p 54.71p 3514
30/09/2004 54.71p 54.71p 54.71p 54.71p 1371
29/09/2004 54.71p 54.71p 54.71p 54.71p 52
28/09/2004 54.71p 54.71p 54.71p 54.71p 0
27/09/2004 54.71p 54.71p 54.71p 54.71p 0
24/09/2004 54.71p 54.71p 54.71p 54.71p 0
23/09/2004 54.98p 55.25p 54.71p 54.71p 0
22/09/2004 57.69p 58.50p 55.25p 55.25p 9231
21/09/2004 58.50p 58.50p 58.50p 58.50p 0
20/09/2004 58.50p 58.50p 58.50p 58.50p 0
17/09/2004 58.50p 58.50p 58.50p 58.50p 0
16/09/2004 58.50p 58.50p 58.50p 58.50p 0
15/09/2004 58.50p 58.50p 58.50p 58.50p 0
14/09/2004 58.50p 58.50p 58.50p 58.50p 648
13/09/2004 58.50p 58.50p 58.50p 58.50p 0
10/09/2004 58.50p 58.50p 58.50p 58.50p 0
09/09/2004 58.50p 58.50p 58.50p 58.50p 0
08/09/2004 58.50p 58.50p 58.50p 58.50p 185
07/09/2004 58.50p 58.50p 58.50p 58.50p 6462
06/09/2004 58.50p 58.50p 58.50p 58.50p 0
03/09/2004 58.50p 58.50p 58.50p 58.50p 0
02/09/2004 58.50p 58.50p 58.50p 58.50p 0
01/09/2004 58.50p 58.50p 58.50p 58.50p 1694
31/08/2004 58.50p 58.50p 58.50p 58.50p 0
27/08/2004 58.50p 58.50p 58.50p 58.50p 48
26/08/2004 58.50p 59.04p 58.50p 58.50p 13200
25/08/2004 59.04p 59.04p 59.04p 59.04p 0
24/08/2004 59.04p 59.04p 59.04p 59.04p 839
23/08/2004 59.04p 59.04p 59.04p 59.04p 0
20/08/2004 59.04p 59.04p 59.04p 59.04p 34
19/08/2004 59.04p 59.04p 59.04p 59.04p 0
18/08/2004 59.04p 59.04p 59.04p 59.04p 0
17/08/2004 59.04p 59.04p 59.04p 59.04p 3692
16/08/2004 59.04p 59.04p 59.04p 59.04p 0
13/08/2004 59.04p 59.04p 59.04p 59.04p 3358
12/08/2004 59.04p 59.04p 59.04p 59.04p 9231
11/08/2004 59.04p 59.04p 59.04p 59.04p 0
10/08/2004 59.04p 59.04p 59.04p 59.04p 18462
09/08/2004 59.58p 60.12p 59.04p 59.04p 11538
06/08/2004 60.12p 60.67p 60.12p 60.12p 5128
05/08/2004 60.67p 60.67p 60.67p 60.67p 0
04/08/2004 60.67p 60.67p 60.67p 60.67p 1065
03/08/2004 60.67p 61.21p 60.67p 60.67p 0
02/08/2004 61.75p 62.29p 61.21p 61.21p 17406
30/07/2004 62.29p 62.29p 62.29p 62.29p 13846
29/07/2004 62.29p 62.29p 62.29p 62.29p 2043626
28/07/2004 62.29p 62.29p 62.29p 62.29p 0
27/07/2004 62.29p 62.29p 62.29p 62.29p 231695
26/07/2004 62.29p 62.29p 62.29p 62.29p 0
23/07/2004 62.29p 62.29p 62.29p 62.29p 636003
22/07/2004 62.29p 62.29p 62.29p 62.29p 277846
21/07/2004 62.29p 62.29p 62.29p 62.29p 0
20/07/2004 62.29p 62.29p 62.29p 62.29p 0
19/07/2004 62.29p 62.29p 62.29p 62.29p 1385
16/07/2004 62.29p 62.29p 62.29p 62.29p 0
15/07/2004 62.29p 62.29p 62.29p 62.29p 15057
14/07/2004 62.29p 62.29p 62.29p 62.29p 746
13/07/2004 62.29p 62.29p 62.29p 62.29p 26551
12/07/2004 62.29p 62.29p 62.29p 62.29p 0
09/07/2004 62.29p 62.29p 62.29p 62.29p 0
08/07/2004 62.29p 62.29p 62.29p 62.29p 0
07/07/2004 62.29p 62.29p 62.29p 62.29p 0
06/07/2004 62.29p 62.29p 62.29p 62.29p 100628
05/07/2004 62.83p 62.83p 62.29p 62.29p 170280

*Close Price adjusted for both dividends and splits