• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.03% Nasdaq Up0.33%

    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
    1,919.00 Up 29.00(1.53%) 11:36AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 30, 20151,902.001,919.001,892.001,919.00200,4001,919.00
    Jul 29, 20151,891.001,897.001,877.001,890.00185,1001,890.00
    Jul 28, 20151,866.001,880.151,852.001,880.00165,9001,880.00
    Jul 27, 20151,851.001,876.001,842.001,855.00320,5001,855.00
    Jul 24, 20151,878.001,898.001,866.001,875.00170,3001,875.00
    Jul 23, 20151,891.001,891.001,866.001,878.00185,5001,878.00
    Jul 22, 20151,944.001,944.001,876.001,886.00218,4001,886.00
    Jul 21, 20151,960.001,961.001,900.001,950.00310,0001,950.00
    Jul 20, 20151,935.001,988.121,935.001,952.00200,0001,952.00
    Jul 17, 20152,015.002,015.001,964.001,976.00265,6001,976.00
    Jul 16, 20152,033.002,038.001,999.002,006.00191,6002,006.00
    Jul 15, 20151,989.002,039.001,983.002,020.00217,2002,020.00
    Jul 14, 20151,963.001,982.641,961.001,980.00166,6001,980.00
    Jul 13, 20151,970.001,973.001,935.001,958.00319,3001,958.00
    Jul 10, 20151,964.001,964.001,932.001,962.0087,0001,962.00
    Jul 9, 20151,898.001,940.001,898.001,936.00113,3001,936.00
    Jul 8, 20151,921.001,924.001,887.001,897.0083,7001,897.00
    Jul 7, 20151,921.001,946.781,897.001,909.00213,9001,909.00
    Jul 6, 20151,893.001,911.001,881.001,890.00139,5001,890.00
    Jul 3, 20151,921.001,932.001,899.001,922.00169,7001,922.00
    Jul 2, 20151,907.001,928.021,907.001,917.0083,1001,917.00
    Jul 1, 20151,934.001,957.461,914.001,918.00111,0001,918.00
    Jun 30, 20151,912.001,956.001,900.001,930.00199,6001,930.00
    Jun 29, 20151,892.001,927.001,876.001,919.00134,5001,919.00
    Jun 26, 20151,927.001,945.001,923.361,938.00139,6001,938.00
    Jun 25, 20151,932.001,958.001,926.001,948.00177,1001,948.00
    Jun 24, 20151,995.001,995.001,944.001,947.00172,0001,947.00
    Jun 23, 20151,980.001,992.001,970.001,988.00195,0001,988.00
    Jun 22, 20151,980.002,006.241,969.001,975.00232,3001,975.00
    Jun 19, 20151,976.001,987.001,962.001,966.00204,6001,966.00
    Jun 18, 20151,960.001,970.001,950.001,969.00131,4001,969.00
    Jun 17, 20151,955.001,967.281,955.001,961.00118,5001,961.00
    Jun 16, 20151,936.001,964.341,912.001,960.00131,2001,960.00
    Jun 15, 20151,959.001,971.001,925.001,941.00227,8001,941.00
    Jun 12, 20151,996.002,009.001,971.001,994.00114,9001,994.00
    Jun 11, 20152,009.002,027.002,008.002,011.00122,1002,011.00
    Jun 11, 201511.73 Dividend
    Jun 10, 20152,000.002,019.001,984.002,009.00126,8001,997.27
    Jun 9, 20151,982.002,005.001,970.001,993.00119,4001,981.36
    Jun 8, 20152,022.002,027.401,986.001,986.00112,0001,974.40
    Jun 5, 20152,051.002,051.002,012.002,015.00125,5002,003.24
    Jun 4, 20152,078.002,093.002,045.002,045.00151,4002,033.06
    Jun 3, 20152,097.002,117.402,088.002,092.00141,5002,079.79
    Jun 2, 20152,136.002,142.002,083.002,086.00145,6002,073.82
    Jun 1, 20152,081.002,125.002,077.442,115.00176,2002,102.65
    May 29, 20152,087.002,115.002,077.002,087.00251,9002,074.82
    May 28, 20152,078.002,094.002,070.002,087.00162,8002,074.82
    May 27, 20152,018.002,079.002,018.002,068.00170,2002,055.93
    May 26, 20152,068.002,073.002,045.002,062.00168,3002,049.96
    May 25, 20152,053.002,053.002,053.002,053.0002,041.01
    May 22, 20152,042.002,064.002,021.002,053.00276,1002,041.01
    May 21, 20152,012.002,041.002,012.002,030.00524,9002,018.15
    May 20, 20152,050.002,060.362,006.002,027.00152,7002,015.17
    May 19, 20152,037.002,068.001,996.002,050.00134,6002,038.03
    May 18, 20152,017.002,056.002,017.002,036.00128,7002,024.11
    May 15, 20152,045.002,063.002,035.002,048.00125,3002,036.04
    May 14, 20152,021.002,068.002,021.002,045.00156,9002,033.06
    May 13, 20152,024.002,049.002,004.002,043.00213,6002,031.07
    May 12, 20151,973.001,983.001,950.001,973.00116,2001,961.48
    May 11, 20152,038.002,038.001,988.001,994.00115,8001,982.36
    May 8, 20152,002.002,078.002,002.002,038.00180,2002,026.10
    May 7, 20151,959.001,972.001,939.801,970.00139,2001,958.50
    May 6, 20151,961.001,978.001,950.001,961.00144,3001,949.55
    May 5, 20151,997.002,002.201,961.001,961.00174,4001,949.55
    May 4, 20151,983.001,983.001,983.001,983.0001,971.42
    May 1, 20151,968.001,989.001,968.001,983.0051,0001,971.42
    Apr 30, 20151,942.001,982.001,930.841,978.00143,9001,966.45
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.