Dow Up0.11% Nasdaq Up0.50%

More On VCT.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Victrex plc (VCT.L)

-LSE
1,740.00 Up 2.00(0.12%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 1, 20141,748.001,748.001,726.001,740.0052,3001,740.00
Aug 29, 20141,759.001,769.001,721.001,738.0069,5001,738.00
Aug 28, 20141,782.001,782.001,738.001,754.00100,1001,754.00
Aug 27, 20141,780.001,796.001,771.001,779.0051,3001,779.00
Aug 26, 20141,786.001,800.001,767.001,778.00120,6001,778.00
Aug 25, 20141,782.001,782.001,782.001,782.0001,782.00
Aug 22, 20141,757.001,785.001,755.001,782.0048,7001,782.00
Aug 21, 20141,768.001,779.501,746.001,768.0061,8001,768.00
Aug 20, 20141,764.001,778.651,748.001,766.0063,4001,766.00
Aug 19, 20141,772.001,784.001,761.001,775.0074,9001,775.00
Aug 18, 20141,757.001,764.301,740.001,757.0072,8001,757.00
Aug 15, 20141,761.001,771.001,726.001,737.0068,6001,737.00
Aug 14, 20141,711.001,766.001,704.001,753.00120,0001,753.00
Aug 13, 20141,697.001,717.001,663.001,714.0074,4001,714.00
Aug 12, 20141,740.001,741.001,688.001,701.0095,4001,701.00
Aug 11, 20141,688.001,739.001,676.001,730.0081,1001,730.00
Aug 8, 20141,666.001,683.001,637.001,672.00117,3001,672.00
Aug 7, 20141,606.001,676.001,591.001,666.00134,5001,666.00
Aug 6, 20141,585.001,595.001,585.001,591.00143,3001,591.00
Aug 5, 20141,596.001,610.001,586.001,593.0079,9001,593.00
Aug 4, 20141,617.001,617.001,584.001,589.00106,3001,589.00
Aug 1, 20141,615.001,628.001,582.001,607.00140,8001,607.00
Jul 31, 20141,696.001,696.001,602.001,604.00107,9001,604.00
Jul 30, 20141,645.001,667.881,645.001,656.00161,4001,656.00
Jul 29, 20141,640.001,653.001,633.001,641.0094,6001,641.00
Jul 28, 20141,694.001,709.001,634.001,642.00164,6001,642.00
Jul 25, 20141,681.001,719.001,668.001,690.00128,9001,690.00
Jul 24, 20141,650.001,681.001,641.801,681.00150,6001,681.00
Jul 23, 20141,647.001,679.001,634.001,647.00137,0001,647.00
Jul 22, 20141,600.001,652.001,599.001,646.0096,0001,646.00
Jul 21, 20141,585.001,597.001,585.001,595.00137,6001,595.00
Jul 18, 20141,585.001,606.001,582.001,590.00108,4001,590.00
Jul 17, 20141,592.001,606.001,590.001,595.00106,9001,595.00
Jul 16, 20141,598.001,613.001,585.001,603.0083,5001,603.00
Jul 15, 20141,583.001,606.001,583.001,585.00100,8001,585.00
Jul 14, 20141,566.001,602.001,538.701,590.0094,9001,590.00
Jul 11, 20141,568.001,580.001,549.001,555.00125,2001,555.00
Jul 10, 20141,589.001,597.001,536.001,553.00129,4001,553.00
Jul 9, 20141,608.001,617.601,579.001,593.00110,0001,593.00
Jul 8, 20141,666.001,666.001,611.371,616.00112,0001,616.00
Jul 7, 20141,679.001,685.371,642.751,657.0091,2001,657.00
Jul 4, 20141,703.001,703.001,686.001,687.0054,0001,687.00
Jul 3, 20141,700.001,714.001,691.001,700.0058,4001,700.00
Jul 2, 20141,680.001,704.001,680.001,693.0072,6001,693.00
Jul 1, 20141,702.001,712.001,676.001,686.0081,2001,686.00
Jun 30, 20141,714.001,718.001,698.001,702.0090,1001,702.00
Jun 27, 20141,682.001,711.001,681.001,705.0071,8001,705.00
Jun 26, 20141,667.001,689.001,657.001,683.0090,4001,683.00
Jun 25, 20141,668.001,676.001,649.001,667.0081,3001,667.00
Jun 24, 20141,687.001,694.001,651.001,668.00102,9001,668.00
Jun 23, 20141,743.001,748.001,697.001,702.0050,1001,702.00
Jun 20, 20141,721.001,760.001,721.001,739.00108,5001,739.00
Jun 19, 20141,734.001,748.001,719.001,730.0066,4001,730.00
Jun 18, 20141,730.001,743.001,720.001,729.00103,6001,729.00
Jun 17, 20141,731.001,745.461,715.001,721.00149,9001,721.00
Jun 16, 20141,731.001,731.001,701.001,727.00123,3001,727.00
Jun 13, 20141,770.001,770.001,713.601,720.0094,8001,720.00
Jun 12, 20141,750.001,795.001,731.001,770.0083,6001,770.00
Jun 11, 20141,780.001,782.001,742.001,766.0071,5001,766.00
Jun 11, 201411.39 Dividend
Jun 10, 20141,815.001,819.371,794.001,800.0057,5001,788.61
Jun 9, 20141,849.001,849.001,817.001,820.0038,5001,808.48
Jun 6, 20141,797.001,855.001,797.001,840.00101,9001,828.36
Jun 5, 20141,809.001,818.001,782.001,807.0087,1001,795.57
Jun 4, 20141,806.001,811.001,800.331,805.0078,1001,793.58
Jun 3, 20141,816.001,816.001,787.001,807.0080,8001,795.57
Jun 2, 20141,821.001,821.001,804.001,810.0061,4001,798.55
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.