• FirefoxUpgrade to the new Firefox »
  •  Dow Up2.43% Nasdaq Up2.24%

    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
    2,099.00 Up 99.00(4.95%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 18, 20142,043.002,103.002,022.002,099.00161,6002,065.24
    Dec 17, 20141,981.002,000.001,956.002,000.00136,8001,967.83
    Dec 16, 20141,959.001,988.001,941.001,988.00297,0001,956.03
    Dec 15, 20141,934.001,955.001,922.001,943.00320,8001,911.75
    Dec 12, 20141,958.001,967.001,935.001,944.00208,4001,912.73
    Dec 11, 20141,992.001,992.001,960.001,961.00144,1001,929.46
    Dec 10, 20141,996.002,000.001,960.001,970.00256,6001,938.31
    Dec 9, 20141,900.002,051.001,897.002,000.00441,8001,967.83
    Dec 8, 20141,866.001,878.701,852.001,864.00122,8001,834.02
    Dec 5, 20141,870.001,873.001,851.001,868.0087,6001,837.96
    Dec 4, 20141,807.001,863.001,795.711,855.00134,0001,825.16
    Dec 3, 20141,808.001,816.361,763.001,791.0098,4001,762.19
    Dec 2, 20141,804.001,828.001,804.001,815.0063,5001,785.81
    Dec 1, 20141,790.001,818.001,782.001,807.0093,8001,777.94
    Nov 28, 20141,825.001,825.001,791.001,803.00102,7001,774.00
    Nov 27, 20141,795.001,823.701,786.001,817.0088,3001,787.78
    Nov 26, 20141,774.001,803.001,752.001,784.00312,6001,755.31
    Nov 25, 20141,754.001,776.001,713.801,763.00153,9001,734.64
    Nov 24, 20141,775.001,799.091,748.001,752.0066,2001,723.82
    Nov 21, 20141,736.001,779.001,721.701,772.00104,9001,743.50
    Nov 20, 20141,738.001,751.001,728.001,747.0045,2001,718.90
    Nov 19, 20141,757.001,760.001,740.001,742.0047,1001,713.98
    Nov 18, 20141,737.001,762.001,737.001,753.0076,5001,724.81
    Nov 17, 20141,726.001,742.001,726.001,739.0081,0001,711.03
    Nov 14, 20141,751.001,751.001,738.641,741.0076,2001,713.00
    Nov 13, 20141,740.001,750.001,737.001,740.00128,4001,712.01
    Nov 12, 20141,704.001,739.001,704.001,730.0063,1001,702.17
    Nov 11, 20141,720.001,724.001,707.001,715.00109,1001,687.42
    Nov 10, 20141,711.001,721.001,701.001,703.0099,3001,675.61
    Nov 7, 20141,725.001,731.001,696.001,711.00107,8001,683.48
    Nov 6, 20141,706.001,724.001,694.001,715.00117,6001,687.42
    Nov 5, 20141,707.001,721.001,693.001,697.00121,5001,669.71
    Nov 4, 20141,684.001,718.001,684.001,703.00109,9001,675.61
    Nov 3, 20141,683.001,701.001,676.001,695.0082,8001,667.74
    Oct 31, 20141,677.001,703.001,674.431,694.00119,8001,666.75
    Oct 30, 20141,640.001,679.001,635.001,661.00202,1001,634.28
    Oct 29, 20141,598.001,640.001,598.001,637.00143,5001,610.67
    Oct 28, 20141,601.001,608.001,592.001,600.00119,2001,574.27
    Oct 27, 20141,616.001,618.001,588.001,596.0099,4001,570.33
    Oct 24, 20141,586.001,610.001,586.001,599.00148,7001,573.28
    Oct 23, 20141,617.001,617.001,590.001,599.00163,5001,573.28
    Oct 22, 20141,624.001,627.001,611.001,618.00266,6001,591.98
    Oct 21, 20141,568.001,623.001,560.801,614.00194,2001,588.04
    Oct 20, 20141,612.001,636.901,542.001,569.00160,4001,543.76
    Oct 17, 20141,603.001,623.601,588.001,602.00110,0001,576.23
    Oct 16, 20141,580.001,626.101,549.501,584.00178,2001,558.52
    Oct 15, 20141,616.001,639.001,581.001,587.00143,6001,561.47
    Oct 14, 20141,587.001,615.001,568.001,609.00143,3001,583.12
    Oct 13, 20141,585.001,608.501,579.001,585.00189,8001,559.51
    Oct 10, 20141,585.001,607.001,565.501,591.00144,4001,565.41
    Oct 9, 20141,619.001,652.001,587.001,596.00142,7001,570.33
    Oct 8, 20141,592.001,604.601,578.001,589.00195,8001,563.44
    Oct 7, 20141,639.001,639.501,598.001,601.0051,4001,575.25
    Oct 6, 20141,600.001,654.601,596.001,642.0079,7001,615.59
    Oct 3, 20141,649.001,649.001,610.241,618.0061,6001,591.98
    Oct 2, 20141,620.001,638.001,587.001,622.00100,9001,595.91
    Oct 1, 20141,599.001,638.001,596.001,605.00120,8001,579.19
    Sep 30, 20141,636.001,636.001,585.001,606.0092,7001,580.17
    Sep 29, 20141,607.001,621.001,594.001,601.0066,6001,575.25
    Sep 26, 20141,622.001,630.001,590.001,603.0093,3001,577.22
    Sep 25, 20141,687.001,696.001,611.001,624.0072,1001,597.88
    Sep 24, 20141,667.001,694.001,647.001,688.0082,6001,660.85
    Sep 23, 20141,680.001,685.101,654.001,667.0056,9001,640.19
    Sep 22, 20141,676.001,701.001,676.001,688.0044,9001,660.85
    Sep 19, 20141,697.001,720.001,696.001,696.00135,1001,668.72
    Sep 18, 20141,690.001,699.001,671.001,675.0076,6001,648.06
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.