Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/06/2019 89.92p 90.51p 87.91p 89.97p 230449
18/06/2019 88.83p 89.10p 87.59p 88.18p 339564
17/06/2019 85.53p 88.45p 85.39p 88.18p 451550
14/06/2019 86.67p 89.48p 86.67p 87.75p 259115
13/06/2019 87.21p 88.24p 86.67p 87.75p 551766
12/06/2019 87.10p 88.35p 86.67p 87.59p 430705
11/06/2019 91.00p 91.00p 85.96p 87.15p 1805897
10/06/2019 86.61p 91.00p 85.58p 91.00p 583886
07/06/2019 84.50p 86.31p 83.96p 85.64p 366283
06/06/2019 85.26p 85.42p 83.74p 84.18p 1465321
05/06/2019 88.56p 88.56p 83.58p 84.50p 443572
04/06/2019 89.32p 89.32p 85.04p 86.61p 1586926
03/06/2019 89.38p 89.38p 84.77p 85.58p 716491
31/05/2019 84.82p 87.91p 84.82p 85.85p 673973
30/05/2019 81.20p 86.34p 81.20p 84.99p 604069
29/05/2019 84.50p 87.42p 84.39p 84.93p 688146
28/05/2019 86.77p 86.77p 84.66p 86.50p 826002
24/05/2019 88.83p 88.83p 84.82p 86.72p 378195
23/05/2019 85.58p 85.58p 84.66p 85.04p 251727
22/05/2019 86.67p 86.67p 84.50p 84.50p 722305
21/05/2019 87.48p 87.48p 84.77p 85.69p 208062
20/05/2019 85.20p 86.23p 84.82p 84.93p 116497
17/05/2019 85.69p 85.69p 84.50p 85.15p 213023
16/05/2019 86.07p 86.13p 81.50p 85.10p 351592
15/05/2019 86.56p 86.92p 84.99p 85.80p 285444
14/05/2019 86.56p 86.56p 84.79p 85.75p 1608162
13/05/2019 86.67p 86.67p 84.63p 85.15p 1288079
10/05/2019 84.07p 86.02p 84.07p 85.58p 2725365
09/05/2019 87.75p 87.75p 84.12p 84.82p 785201
08/05/2019 92.08p 92.08p 85.42p 85.58p 4406294
07/05/2019 85.58p 94.09p 85.58p 88.18p 2881631
03/05/2019 81.25p 81.25p 78.38p 78.38p 151032
02/05/2019 79.08p 79.41p 78.22p 78.22p 345315
01/05/2019 77.73p 78.49p 77.12p 77.73p 206541
30/04/2019 78.87p 79.41p 78.00p 78.65p 249173
29/04/2019 75.83p 78.77p 75.83p 78.00p 269730
26/04/2019 81.25p 81.25p 78.22p 78.43p 205174
25/04/2019 81.20p 81.20p 78.60p 79.84p 563202
24/04/2019 78.00p 79.08p 77.03p 78.54p 399822
23/04/2019 81.03p 81.03p 76.92p 78.54p 440044
18/04/2019 76.48p 79.26p 76.48p 78.54p 827343
17/04/2019 75.35p 78.70p 75.35p 78.32p 1231325
16/04/2019 75.56p 79.25p 75.56p 78.81p 607459
15/04/2019 81.25p 81.25p 77.89p 78.87p 497147
12/04/2019 80.33p 80.55p 78.16p 79.25p 702582
11/04/2019 82.17p 82.17p 79.08p 79.52p 533325
10/04/2019 79.30p 80.38p 78.00p 79.63p 704947
09/04/2019 77.95p 80.93p 77.73p 79.19p 753813
08/04/2019 78.00p 80.71p 78.00p 80.71p 401185
05/04/2019 79.84p 81.25p 79.08p 79.30p 810365
04/04/2019 79.68p 80.00p 77.17p 79.84p 1770038
03/04/2019 80.17p 80.17p 76.21p 77.73p 1000512
02/04/2019 76.37p 78.00p 76.37p 77.62p 499960
01/04/2019 78.00p 78.00p 76.32p 76.32p 7794801
29/03/2019 80.17p 80.17p 77.35p 77.35p 1017508
28/03/2019 78.81p 79.35p 77.40p 78.00p 3995848
27/03/2019 75.83p 78.00p 75.62p 77.46p 590629
26/03/2019 78.32p 78.87p 73.99p 75.40p 1392966
25/03/2019 79.73p 79.73p 75.83p 77.13p 1263654
22/03/2019 78.27p 82.06p 78.05p 79.46p 849313
21/03/2019 78.00p 82.17p 78.00p 80.06p 742392
20/03/2019 83.96p 83.96p 78.00p 79.73p 1177330
19/03/2019 81.52p 84.50p 80.03p 84.18p 301113
18/03/2019 81.79p 83.03p 81.37p 81.95p 259567
15/03/2019 81.25p 83.25p 80.93p 83.25p 1388179
14/03/2019 82.33p 82.77p 80.76p 81.74p 175614
13/03/2019 78.97p 82.12p 78.97p 82.01p 593306
12/03/2019 79.79p 80.93p 79.57p 80.11p 294658
11/03/2019 82.98p 82.98p 79.08p 80.71p 621488
08/03/2019 80.17p 80.82p 79.08p 80.17p 1567230
07/03/2019 82.87p 82.98p 79.79p 80.17p 941011
06/03/2019 83.42p 85.91p 83.20p 83.42p 385826
05/03/2019 84.82p 86.02p 84.23p 85.10p 270540
04/03/2019 84.28p 86.61p 84.28p 85.20p 268030
01/03/2019 84.61p 86.50p 84.61p 84.88p 404818
28/02/2019 85.26p 87.15p 84.23p 84.88p 636521
27/02/2019 88.51p 88.51p 85.26p 85.26p 94742
26/02/2019 85.58p 87.97p 85.37p 85.80p 163014
25/02/2019 85.26p 87.75p 85.26p 86.72p 275862
22/02/2019 88.13p 88.24p 84.72p 88.24p 499857
21/02/2019 90.62p 90.62p 85.69p 85.69p 521502
20/02/2019 88.73p 90.30p 88.67p 88.67p 253416
19/02/2019 91.54p 92.08p 89.67p 89.92p 653825
18/02/2019 95.93p 97.04p 91.38p 91.38p 523639
15/02/2019 95.33p 97.66p 93.00p 95.88p 739562
14/02/2019 88.29p 96.31p 88.29p 96.31p 731847
13/02/2019 92.35p 92.68p 90.08p 91.38p 609885
12/02/2019 86.94p 92.08p 85.81p 91.00p 1301553
11/02/2019 86.67p 93.11p 85.10p 88.13p 566486
08/02/2019 82.93p 91.00p 82.93p 89.48p 548958
07/02/2019 82.50p 86.83p 82.50p 86.56p 387489
06/02/2019 81.79p 85.91p 81.79p 84.93p 596592
05/02/2019 82.33p 85.37p 82.00p 84.12p 1256166
04/02/2019 80.17p 84.77p 80.17p 82.71p 516303
01/02/2019 79.63p 83.42p 78.54p 81.90p 612790
31/01/2019 76.97p 81.63p 76.97p 80.49p 742958
30/01/2019 75.83p 81.41p 75.83p 79.73p 421600
29/01/2019 75.83p 79.63p 75.83p 78.54p 413992
28/01/2019 76.92p 78.97p 76.10p 77.73p 599928
25/01/2019 79.95p 80.49p 75.89p 75.89p 411594
24/01/2019 79.08p 81.95p 78.70p 78.70p 353614
23/01/2019 80.71p 82.01p 79.25p 80.17p 374685
22/01/2019 83.09p 84.12p 79.90p 79.90p 521010
21/01/2019 85.58p 85.58p 81.63p 82.33p 193689
18/01/2019 83.31p 85.20p 82.06p 82.06p 339962
17/01/2019 81.90p 83.96p 81.52p 82.28p 421265
16/01/2019 87.75p 87.75p 83.31p 84.50p 488458
15/01/2019 86.13p 86.13p 82.50p 84.45p 747573
14/01/2019 84.99p 85.83p 81.03p 81.03p 600545
11/01/2019 88.29p 88.29p 82.87p 84.50p 608347
10/01/2019 88.24p 88.24p 82.87p 84.23p 782216
09/01/2019 81.68p 85.69p 81.68p 84.45p 471869
08/01/2019 87.05p 87.05p 82.44p 82.82p 244374
07/01/2019 86.67p 86.67p 82.60p 82.60p 360229
04/01/2019 81.95p 85.48p 81.95p 83.42p 693638
03/01/2019 82.33p 88.89p 80.38p 86.67p 1860549
02/01/2019 79.19p 79.19p 75.35p 76.70p 448997
31/12/2018 76.92p 77.13p 75.83p 75.83p 104034
28/12/2018 77.68p 77.68p 73.77p 75.67p 214580
27/12/2018 72.58p 75.89p 72.42p 74.21p 434517
24/12/2018 73.99p 76.43p 73.99p 75.83p 154279
21/12/2018 77.24p 77.24p 74.43p 76.10p 817103
20/12/2018 75.35p 77.40p 75.35p 76.37p 411541
19/12/2018 77.73p 78.43p 76.21p 76.65p 244301
18/12/2018 75.67p 79.30p 75.67p 77.46p 342807
17/12/2018 78.00p 79.25p 75.78p 78.16p 745403
14/12/2018 78.00p 78.00p 76.16p 77.03p 574719
13/12/2018 79.63p 79.79p 72.75p 78.05p 1045373
12/12/2018 80.93p 80.93p 78.16p 78.70p 758687
11/12/2018 78.32p 81.54p 78.27p 80.11p 986746
10/12/2018 78.54p 78.54p 76.21p 77.95p 1255758
07/12/2018 75.02p 76.43p 74.37p 75.83p 778498
06/12/2018 76.37p 76.37p 73.40p 74.75p 1913972
05/12/2018 78.11p 78.84p 73.99p 75.29p 1206321
04/12/2018 79.03p 81.36p 78.40p 78.81p 764831
03/12/2018 78.00p 80.33p 77.30p 78.92p 588660
30/11/2018 78.00p 79.79p 77.78p 79.08p 794442
29/11/2018 79.79p 82.06p 77.08p 78.16p 759090
28/11/2018 74.86p 80.49p 74.86p 79.25p 1263335
27/11/2018 74.37p 76.27p 71.34p 74.75p 1593408
26/11/2018 73.67p 79.14p 72.04p 75.45p 3522690
23/11/2018 82.77p 85.04p 82.77p 84.07p 356991
22/11/2018 84.01p 85.42p 82.71p 84.61p 529993
21/11/2018 84.99p 86.52p 82.55p 85.04p 610349
20/11/2018 84.50p 85.46p 83.31p 84.45p 867479
19/11/2018 84.28p 86.34p 82.44p 83.58p 831592
16/11/2018 83.20p 85.20p 82.23p 84.93p 547914
15/11/2018 85.58p 85.58p 82.87p 83.96p 690037
14/11/2018 85.58p 85.82p 83.80p 84.50p 1820191
13/11/2018 87.53p 87.53p 83.72p 85.26p 1171312
12/11/2018 87.10p 87.10p 84.45p 85.53p 1330470
09/11/2018 85.58p 86.67p 84.61p 85.58p 3397871
08/11/2018 86.61p 87.05p 81.85p 85.58p 5930498
07/11/2018 78.97p 78.97p 75.73p 77.35p 443583
06/11/2018 79.08p 79.08p 75.29p 76.05p 543630
05/11/2018 75.83p 79.56p 75.36p 75.62p 1715288
02/11/2018 76.81p 78.44p 75.77p 77.68p 684703
01/11/2018 73.88p 78.89p 73.88p 76.59p 690791
31/10/2018 76.86p 78.87p 76.59p 77.03p 592548
30/10/2018 76.92p 78.16p 75.96p 76.59p 567265
29/10/2018 77.62p 78.16p 75.82p 77.51p 381884
26/10/2018 79.08p 79.08p 74.05p 74.53p 574497
25/10/2018 77.51p 79.79p 77.03p 77.19p 522951
24/10/2018 79.46p 79.46p 75.18p 78.76p 491470
23/10/2018 77.68p 77.68p 75.08p 75.08p 529890
22/10/2018 77.24p 78.16p 76.32p 77.62p 162667
19/10/2018 75.18p 77.73p 74.64p 76.43p 485705
18/10/2018 76.48p 79.73p 76.07p 77.95p 361612
17/10/2018 79.08p 80.00p 75.35p 75.89p 535242
16/10/2018 74.37p 79.68p 74.37p 78.87p 1196265
15/10/2018 72.80p 76.16p 72.80p 75.51p 393248
12/10/2018 75.89p 79.08p 72.96p 75.35p 1795092
11/10/2018 75.35p 80.06p 74.53p 75.35p 1706346
10/10/2018 80.38p 84.28p 77.95p 77.95p 1120220
09/10/2018 83.20p 83.47p 78.74p 80.87p 675210
08/10/2018 81.25p 83.31p 80.82p 82.93p 486006
05/10/2018 84.50p 85.53p 81.09p 81.58p 477174
04/10/2018 85.58p 85.76p 83.25p 83.69p 319262
03/10/2018 86.72p 87.80p 83.60p 85.10p 513027
02/10/2018 86.67p 87.10p 85.64p 86.07p 456868
01/10/2018 85.96p 86.77p 85.91p 86.50p 348532
28/09/2018 85.20p 87.66p 84.93p 86.45p 711808
27/09/2018 83.15p 86.67p 82.87p 85.58p 2915550
26/09/2018 82.28p 85.15p 82.28p 83.90p 650463
25/09/2018 86.67p 86.67p 84.07p 84.45p 702291
24/09/2018 84.72p 85.37p 83.80p 84.50p 2212696
21/09/2018 83.53p 86.23p 82.02p 84.72p 1237685
20/09/2018 81.30p 84.07p 80.93p 84.07p 976501
19/09/2018 82.77p 82.77p 80.88p 81.79p 1646590
18/09/2018 80.17p 81.14p 79.57p 79.90p 1649741
17/09/2018 82.01p 82.60p 79.46p 80.17p 515838
14/09/2018 80.76p 82.17p 79.99p 81.85p 605750
13/09/2018 82.93p 82.93p 80.06p 80.17p 675693
12/09/2018 81.25p 81.66p 79.57p 80.22p 1241279
11/09/2018 82.01p 82.33p 77.40p 80.27p 4420312
10/09/2018 79.25p 81.11p 79.25p 80.17p 2572449
07/09/2018 81.95p 81.95p 79.48p 80.22p 2137086
06/09/2018 84.66p 84.66p 79.79p 80.27p 535029
05/09/2018 81.25p 83.21p 80.33p 80.76p 911287
04/09/2018 87.37p 87.61p 80.76p 80.76p 1173163

*Close Price adjusted for both dividends and splits