• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.61% Nasdaq Down0.53%

    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
    2,087.00 0.00(0.00%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 29, 20152,087.002,115.002,077.002,087.00251,9002,075.27
    May 28, 20152,078.002,094.002,070.002,087.00162,8002,075.27
    May 27, 20152,018.002,079.002,018.002,068.00170,2002,056.38
    May 26, 20152,068.002,073.002,045.002,062.00168,3002,050.41
    May 25, 20152,053.002,053.002,053.002,053.0002,041.46
    May 22, 20152,042.002,064.002,021.002,053.00276,1002,041.46
    May 21, 20152,012.002,041.002,012.002,030.00524,9002,018.59
    May 20, 20152,050.002,060.362,006.002,027.00152,7002,015.61
    May 19, 20152,037.002,068.001,996.002,050.00134,6002,038.48
    May 18, 20152,017.002,056.002,017.002,036.00128,7002,024.56
    May 15, 20152,045.002,063.002,035.002,048.00125,3002,036.49
    May 14, 20152,021.002,068.002,021.002,045.00156,9002,033.51
    May 13, 20152,024.002,049.002,004.002,043.00213,6002,031.52
    May 12, 20151,973.001,983.001,950.001,973.00116,2001,961.91
    May 11, 20152,038.002,038.001,988.001,994.00115,8001,982.79
    May 8, 20152,002.002,078.002,002.002,038.00180,2002,026.55
    May 7, 20151,959.001,972.001,939.801,970.00139,2001,958.93
    May 6, 20151,961.001,978.001,950.001,961.00144,3001,949.98
    May 5, 20151,997.002,002.201,961.001,961.00174,4001,949.98
    May 4, 20151,983.001,983.001,983.001,983.0001,971.86
    May 1, 20151,968.001,989.001,968.001,983.0051,0001,971.86
    Apr 30, 20151,942.001,982.001,930.841,978.00143,9001,966.88
    Apr 29, 20151,985.001,993.601,948.001,951.00139,5001,940.03
    Apr 28, 20152,030.002,033.001,959.061,985.00153,0001,973.84
    Apr 27, 20152,027.002,038.002,010.002,030.00125,3002,018.59
    Apr 24, 20152,025.002,026.002,005.002,013.00147,7002,001.69
    Apr 23, 20152,041.002,041.002,004.002,020.00132,7002,008.65
    Apr 22, 20152,063.002,069.002,023.002,030.00126,1002,018.59
    Apr 21, 20152,050.002,072.002,043.002,048.00147,0002,036.49
    Apr 20, 20152,040.002,076.002,030.002,043.00238,1002,031.52
    Apr 17, 20152,010.002,043.401,984.001,998.00167,5001,986.77
    Apr 16, 20152,000.002,009.001,975.002,005.00170,6001,993.73
    Apr 15, 20152,038.002,038.001,989.001,993.00183,1001,981.80
    Apr 14, 20152,032.002,043.002,016.002,021.00140,8002,009.64
    Apr 13, 20152,060.002,060.002,033.002,041.00156,3002,029.53
    Apr 10, 20152,053.002,074.002,041.952,056.00232,9002,044.44
    Apr 9, 20152,050.002,050.002,008.322,045.00269,5002,033.51
    Apr 8, 20151,985.002,055.001,985.002,040.00311,7002,028.53
    Apr 7, 20151,937.002,015.001,925.451,992.00267,8001,980.80
    Apr 6, 20151,920.001,920.001,920.001,920.0001,909.21
    Apr 3, 20151,920.001,920.001,920.001,920.0001,909.21
    Apr 2, 20151,911.001,929.001,893.001,920.00126,9001,909.21
    Apr 1, 20151,884.001,928.401,876.001,899.00188,5001,888.33
    Mar 31, 20151,913.001,924.001,869.001,875.00179,9001,864.46
    Mar 30, 20151,923.001,937.001,900.001,907.00141,1001,896.28
    Mar 27, 20151,911.001,929.961,902.001,910.00156,5001,899.27
    Mar 26, 20151,925.001,932.001,900.001,920.00193,4001,909.21
    Mar 25, 20151,898.001,948.001,892.201,940.00144,5001,929.10
    Mar 24, 20151,898.001,913.001,882.741,898.00166,0001,887.33
    Mar 23, 20151,917.001,917.001,895.001,909.00159,2001,898.27
    Mar 20, 20151,909.001,918.001,886.001,904.00211,6001,893.30
    Mar 19, 20151,890.001,921.001,890.001,918.00191,7001,907.22
    Mar 18, 20151,872.001,887.341,866.001,881.00214,9001,870.43
    Mar 17, 20151,912.001,912.001,856.001,864.0085,2001,853.52
    Mar 16, 20151,901.001,912.001,892.001,899.00136,7001,888.33
    Mar 13, 20151,869.001,912.001,869.001,884.00209,0001,873.41
    Mar 12, 20151,856.001,879.001,841.001,867.00150,9001,856.51
    Mar 11, 20151,853.001,871.041,820.301,841.00307,9001,830.65
    Mar 10, 20151,873.001,878.171,852.001,860.00199,2001,849.55
    Mar 9, 20151,876.001,890.001,853.001,868.00173,6001,857.50
    Mar 6, 20151,912.001,927.841,862.001,862.00137,6001,851.54
    Mar 5, 20151,905.001,924.001,880.001,912.00129,7001,901.25
    Mar 4, 20151,870.001,893.001,869.001,886.00224,9001,875.40
    Mar 3, 20151,871.001,897.001,862.001,869.00227,6001,858.50
    Mar 2, 20151,875.001,899.001,867.001,880.00190,8001,869.43
    Feb 27, 20151,894.001,915.001,881.001,890.00199,8001,879.38
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.