Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/03/2020 87.00p 94.81p 85.34p 92.50p 1006471
27/03/2020 81.10p 88.60p 79.60p 88.00p 1310486
26/03/2020 80.00p 84.90p 75.44p 84.90p 504791
25/03/2020 78.90p 80.43p 75.30p 76.80p 571411
24/03/2020 72.90p 76.10p 71.70p 76.10p 526022
23/03/2020 69.60p 72.30p 66.90p 71.00p 740895
20/03/2020 69.70p 73.00p 66.58p 73.00p 1601804
19/03/2020 62.50p 68.00p 60.09p 67.30p 2261018
18/03/2020 62.90p 68.41p 60.30p 62.00p 1617059
17/03/2020 62.50p 69.07p 60.20p 60.30p 3119393
16/03/2020 69.50p 69.50p 59.10p 63.00p 2151572
13/03/2020 72.20p 73.30p 65.90p 67.40p 1648842
12/03/2020 79.40p 80.00p 70.00p 70.00p 2276433
11/03/2020 84.00p 85.20p 81.00p 81.00p 707245
10/03/2020 86.80p 88.70p 83.20p 83.50p 1752813
09/03/2020 91.00p 92.60p 86.20p 86.90p 1319261
06/03/2020 90.30p 93.90p 88.50p 93.90p 1021258
05/03/2020 93.00p 94.40p 91.10p 93.00p 1256164
04/03/2020 89.00p 93.40p 87.90p 92.50p 2152833
03/03/2020 88.00p 90.50p 87.60p 88.00p 1048800
02/03/2020 88.40p 91.30p 85.00p 87.50p 903274
28/02/2020 91.30p 91.60p 84.87p 87.70p 1192465
27/02/2020 94.90p 94.90p 90.40p 90.70p 967633
26/02/2020 93.00p 93.20p 90.20p 93.20p 850746
25/02/2020 96.20p 96.20p 91.70p 92.30p 575261
24/02/2020 90.40p 94.21p 90.40p 93.10p 483111
21/02/2020 92.00p 94.60p 92.00p 94.50p 465494
20/02/2020 92.70p 93.50p 90.49p 92.70p 947261
19/02/2020 94.30p 94.30p 92.00p 92.80p 420166
18/02/2020 95.80p 96.00p 93.35p 93.70p 592244
17/02/2020 97.40p 97.40p 94.20p 95.00p 827628
14/02/2020 96.00p 96.00p 94.61p 95.90p 404066
13/02/2020 94.00p 95.10p 92.08p 94.50p 734641
12/02/2020 93.80p 94.20p 92.00p 93.60p 485293
11/02/2020 94.30p 95.80p 93.70p 93.70p 340372
10/02/2020 90.60p 97.64p 90.60p 95.00p 526751
07/02/2020 96.00p 97.60p 94.30p 94.80p 752613
06/02/2020 95.90p 95.90p 93.10p 95.10p 615849
05/02/2020 96.00p 96.00p 94.00p 94.50p 450598
04/02/2020 95.60p 95.60p 92.70p 94.30p 367922
03/02/2020 94.50p 96.60p 92.80p 93.00p 1007156
31/01/2020 99.20p 99.20p 93.60p 93.60p 535977
30/01/2020 99.60p 99.60p 96.08p 96.90p 673961
29/01/2020 96.40p 99.30p 96.40p 97.00p 727015
28/01/2020 91.50p 100.60p 91.50p 100.60p 1653171
27/01/2020 92.60p 92.60p 89.30p 91.80p 1118687
24/01/2020 92.10p 92.30p 89.38p 90.70p 1377630
23/01/2020 92.10p 92.70p 91.43p 92.20p 1517924
22/01/2020 90.10p 93.10p 90.10p 91.80p 1178293
21/01/2020 92.30p 93.00p 90.76p 91.40p 1503291
20/01/2020 94.00p 94.00p 91.50p 92.00p 951042
17/01/2020 94.00p 94.90p 93.10p 94.00p 1491117
16/01/2020 93.90p 95.90p 93.30p 93.60p 997589
15/01/2020 95.50p 95.50p 93.60p 94.30p 938038
14/01/2020 97.30p 97.30p 93.15p 93.90p 909421
13/01/2020 97.00p 102.24p 95.60p 96.90p 2182305
10/01/2020 100.00p 100.87p 99.20p 100.80p 680813
09/01/2020 96.60p 100.60p 96.60p 99.90p 1056727
08/01/2020 95.00p 98.20p 91.78p 97.20p 1216785
07/01/2020 92.40p 94.90p 92.00p 94.30p 2256551
06/01/2020 93.30p 93.30p 91.20p 91.70p 803351
03/01/2020 92.00p 93.60p 89.10p 92.50p 1596126
02/01/2020 94.50p 94.50p 91.30p 91.50p 551830
31/12/2019 94.30p 94.30p 91.11p 92.70p 53650
30/12/2019 94.00p 94.30p 92.46p 92.60p 164499
27/12/2019 92.30p 94.50p 92.30p 94.50p 263376
27/12/2019 92.30p 94.50p 92.30p 94.50p 263376
24/12/2019 89.60p 94.50p 89.60p 94.50p 141965
23/12/2019 92.60p 95.40p 89.71p 94.00p 720241
20/12/2019 92.30p 92.30p 89.67p 92.30p 1124158
19/12/2019 90.10p 91.62p 87.19p 90.50p 618234
18/12/2019 85.80p 90.70p 85.80p 89.90p 637979
17/12/2019 84.00p 89.70p 84.00p 88.80p 736809
16/12/2019 87.00p 88.34p 83.90p 87.00p 1227217
13/12/2019 84.00p 87.00p 82.00p 85.70p 801647
12/12/2019 84.30p 85.20p 83.28p 83.80p 482828
11/12/2019 86.20p 86.20p 82.83p 84.60p 488703
10/12/2019 84.80p 84.80p 82.06p 84.40p 595518
09/12/2019 85.10p 85.10p 83.09p 84.10p 2651045
06/12/2019 85.10p 85.10p 82.51p 84.00p 306006
05/12/2019 85.10p 85.10p 81.31p 83.60p 387633
04/12/2019 85.00p 85.00p 82.00p 83.00p 384147
03/12/2019 85.20p 85.20p 80.50p 82.00p 475515
02/12/2019 84.00p 84.00p 80.90p 81.60p 514562
29/11/2019 84.30p 84.50p 81.70p 83.10p 305081
28/11/2019 84.90p 84.90p 84.00p 84.30p 915258
27/11/2019 85.00p 86.10p 83.10p 84.00p 766511
26/11/2019 86.90p 86.90p 83.50p 83.80p 753644
25/11/2019 85.40p 85.40p 82.42p 83.80p 521510
22/11/2019 84.60p 84.60p 81.20p 82.10p 532019
21/11/2019 84.70p 85.90p 83.20p 83.70p 377760
20/11/2019 88.00p 88.00p 83.53p 83.70p 287500
19/11/2019 84.90p 85.20p 84.00p 84.00p 556950
18/11/2019 86.90p 87.07p 83.50p 83.50p 531572
15/11/2019 86.90p 86.90p 84.10p 84.70p 252459
14/11/2019 88.40p 88.40p 82.00p 84.50p 307764
13/11/2019 87.80p 87.80p 84.94p 85.40p 240362
12/11/2019 88.70p 88.70p 84.70p 85.60p 420357
11/11/2019 86.00p 86.15p 84.88p 85.50p 277512
08/11/2019 84.00p 89.30p 84.00p 84.50p 722152
07/11/2019 87.10p 88.80p 87.06p 87.70p 244039
06/11/2019 89.00p 90.00p 87.00p 88.20p 1121665
05/11/2019 90.80p 90.80p 88.20p 88.50p 894175
04/11/2019 88.50p 90.80p 87.50p 88.40p 265900
01/11/2019 84.00p 90.10p 84.00p 88.30p 447257
31/10/2019 91.00p 91.00p 86.40p 88.20p 352728
30/10/2019 86.30p 89.96p 84.90p 89.90p 941137
29/10/2019 83.70p 87.30p 83.40p 86.20p 481670
28/10/2019 86.50p 86.50p 82.30p 83.20p 240917
25/10/2019 80.80p 85.60p 80.62p 82.90p 694905
24/10/2019 80.50p 83.90p 80.50p 83.90p 380006
23/10/2019 81.00p 82.29p 81.00p 82.00p 347490
22/10/2019 83.30p 83.95p 82.00p 82.50p 241879
21/10/2019 88.60p 88.60p 81.50p 82.50p 792987
18/10/2019 90.00p 93.00p 86.10p 86.30p 369961
17/10/2019 87.90p 89.32p 85.91p 89.26p 613135
16/10/2019 89.00p 89.00p 85.04p 86.65p 155549
15/10/2019 87.00p 88.50p 85.17p 88.00p 222191
14/10/2019 87.00p 88.00p 84.56p 88.00p 246804
11/10/2019 90.57p 91.40p 88.80p 90.95p 675965
10/10/2019 90.46p 91.78p 90.46p 91.16p 455511
09/10/2019 92.08p 92.08p 90.29p 91.32p 154042
08/10/2019 91.11p 92.08p 91.11p 92.08p 317515
07/10/2019 90.95p 92.63p 89.92p 91.97p 698178
04/10/2019 88.02p 92.63p 88.02p 92.41p 560894
03/10/2019 92.08p 92.08p 88.56p 89.75p 428589
02/10/2019 88.83p 91.51p 88.83p 90.40p 163800
01/10/2019 90.13p 92.68p 90.13p 92.52p 761552
30/09/2019 93.38p 93.49p 92.25p 92.95p 802430
27/09/2019 91.54p 93.48p 90.31p 93.06p 505709
26/09/2019 91.00p 93.11p 90.73p 91.87p 720294
25/09/2019 91.60p 92.57p 90.08p 90.35p 858633
24/09/2019 95.23p 95.23p 92.08p 92.46p 3093604
23/09/2019 92.63p 93.77p 91.81p 93.11p 2347468
20/09/2019 91.16p 93.17p 91.16p 92.63p 3157125
19/09/2019 89.43p 92.46p 88.93p 91.70p 1444964
18/09/2019 92.08p 92.08p 89.02p 89.70p 262972
17/09/2019 91.22p 91.58p 89.21p 89.70p 342823
16/09/2019 90.35p 90.62p 89.38p 90.08p 158874
13/09/2019 90.13p 92.14p 89.16p 90.68p 706353
12/09/2019 88.18p 91.87p 87.51p 91.65p 968133
11/09/2019 87.15p 88.83p 86.94p 87.75p 693052
10/09/2019 86.40p 89.38p 85.81p 86.34p 951173
09/09/2019 86.13p 86.29p 84.28p 86.29p 316670
06/09/2019 85.04p 86.07p 84.50p 85.58p 333383
05/09/2019 85.58p 86.45p 84.93p 85.04p 437123
04/09/2019 85.26p 85.31p 83.90p 84.99p 176226
03/09/2019 84.61p 84.61p 81.89p 84.45p 334618
02/09/2019 86.45p 86.77p 83.37p 84.39p 229475
30/08/2019 85.26p 86.34p 83.47p 83.47p 260690
29/08/2019 85.04p 85.58p 84.01p 84.88p 99607
28/08/2019 86.72p 87.64p 86.18p 86.72p 189426
27/08/2019 86.67p 87.59p 86.15p 86.94p 304098
23/08/2019 87.91p 87.91p 86.29p 86.94p 199413
22/08/2019 85.85p 86.88p 85.58p 86.67p 255354
21/08/2019 85.75p 86.67p 84.45p 86.50p 91186
20/08/2019 86.83p 87.28p 85.31p 85.58p 341306
19/08/2019 85.31p 87.86p 85.31p 85.58p 245761
16/08/2019 84.50p 85.42p 82.33p 85.26p 218717
15/08/2019 86.13p 86.13p 83.42p 84.07p 170552
14/08/2019 82.33p 84.55p 82.33p 84.50p 195056
13/08/2019 86.67p 86.67p 83.47p 83.58p 946237
12/08/2019 84.61p 84.79p 83.25p 83.42p 187334
09/08/2019 84.88p 87.76p 84.88p 85.26p 167755
08/08/2019 85.26p 85.26p 83.69p 84.82p 277185
07/08/2019 86.45p 86.88p 84.18p 84.18p 346410
06/08/2019 84.50p 85.58p 83.85p 85.42p 419033
05/08/2019 84.99p 85.20p 81.41p 83.42p 655385
02/08/2019 89.65p 89.65p 84.99p 85.47p 154520
01/08/2019 85.58p 87.37p 85.43p 87.37p 108336
31/07/2019 84.55p 88.08p 84.55p 86.99p 284093
30/07/2019 89.70p 89.70p 85.31p 89.00p 383645
29/07/2019 89.70p 89.70p 86.40p 86.99p 143570
26/07/2019 85.75p 87.26p 84.55p 86.61p 128200
25/07/2019 86.13p 87.48p 83.53p 85.64p 405367
24/07/2019 86.34p 86.40p 84.39p 84.45p 177118
23/07/2019 85.58p 87.05p 84.50p 86.34p 581257
22/07/2019 88.02p 88.57p 85.75p 86.56p 154971
19/07/2019 87.75p 89.05p 86.02p 86.83p 623754
18/07/2019 87.75p 89.85p 87.15p 88.08p 345944
17/07/2019 91.60p 92.95p 88.13p 88.51p 755398
16/07/2019 89.92p 91.05p 86.34p 87.80p 1542000
15/07/2019 88.83p 91.22p 87.97p 90.68p 323046
12/07/2019 87.75p 88.94p 87.75p 88.83p 375740
11/07/2019 87.75p 89.65p 86.83p 88.83p 857341
10/07/2019 91.00p 91.00p 87.42p 87.80p 284947
09/07/2019 91.00p 91.00p 86.92p 88.29p 804466
08/07/2019 88.51p 89.97p 87.75p 87.75p 233347
05/07/2019 89.16p 90.57p 88.78p 89.92p 309754
04/07/2019 88.83p 90.61p 88.83p 90.02p 243537
03/07/2019 93.22p 93.22p 89.70p 90.35p 564747
02/07/2019 91.49p 93.33p 91.38p 92.08p 1072001
01/07/2019 91.00p 93.49p 91.00p 92.08p 334735
28/06/2019 87.97p 93.92p 87.97p 93.55p 508214
27/06/2019 89.43p 93.11p 89.43p 92.52p 235023
26/06/2019 95.12p 95.12p 91.87p 92.68p 472262
25/06/2019 91.70p 94.95p 90.22p 92.57p 1175432
24/06/2019 92.08p 95.33p 89.43p 95.33p 723478
21/06/2019 89.81p 92.08p 89.81p 92.08p 988214
20/06/2019 91.54p 91.81p 88.51p 91.11p 165865

*Close Price adjusted for both dividends and splits