Dow Up0.07% Nasdaq Up0.61%

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
1,784.00 Up 21.00(1.19%) 11:35AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 26, 20141,774.001,803.001,752.001,784.00312,6001,784.00
Nov 25, 20141,754.001,776.001,713.801,763.00153,9001,763.00
Nov 24, 20141,775.001,799.091,748.001,752.0066,2001,752.00
Nov 21, 20141,736.001,779.001,721.701,772.00104,9001,772.00
Nov 20, 20141,738.001,751.001,728.001,747.0045,2001,747.00
Nov 19, 20141,757.001,760.001,740.001,742.0047,1001,742.00
Nov 18, 20141,737.001,762.001,737.001,753.0076,5001,753.00
Nov 17, 20141,726.001,742.001,726.001,739.0081,0001,739.00
Nov 14, 20141,751.001,751.001,738.641,741.0076,2001,741.00
Nov 13, 20141,740.001,750.001,737.001,740.00128,4001,740.00
Nov 12, 20141,704.001,739.001,704.001,730.0063,1001,730.00
Nov 11, 20141,720.001,724.001,707.001,715.00109,1001,715.00
Nov 10, 20141,711.001,721.001,701.001,703.0099,3001,703.00
Nov 7, 20141,725.001,731.001,696.001,711.00107,8001,711.00
Nov 6, 20141,706.001,724.001,694.001,715.00117,6001,715.00
Nov 5, 20141,707.001,721.001,693.001,697.00121,5001,697.00
Nov 4, 20141,684.001,718.001,684.001,703.00109,9001,703.00
Nov 3, 20141,683.001,701.001,676.001,695.0082,8001,695.00
Oct 31, 20141,677.001,703.001,674.431,694.00119,8001,694.00
Oct 30, 20141,640.001,679.001,635.001,661.00202,1001,661.00
Oct 29, 20141,598.001,640.001,598.001,637.00143,5001,637.00
Oct 28, 20141,601.001,608.001,592.001,600.00119,2001,600.00
Oct 27, 20141,616.001,618.001,588.001,596.0099,4001,596.00
Oct 24, 20141,586.001,610.001,586.001,599.00148,7001,599.00
Oct 23, 20141,617.001,617.001,590.001,599.00163,5001,599.00
Oct 22, 20141,624.001,627.001,611.001,618.00266,6001,618.00
Oct 21, 20141,568.001,623.001,560.801,614.00194,2001,614.00
Oct 20, 20141,612.001,636.901,542.001,569.00160,4001,569.00
Oct 17, 20141,603.001,623.601,588.001,602.00110,0001,602.00
Oct 16, 20141,580.001,626.101,549.501,584.00178,2001,584.00
Oct 15, 20141,616.001,639.001,581.001,587.00143,6001,587.00
Oct 14, 20141,587.001,615.001,568.001,609.00143,3001,609.00
Oct 13, 20141,585.001,608.501,579.001,585.00189,8001,585.00
Oct 10, 20141,585.001,607.001,565.501,591.00144,4001,591.00
Oct 9, 20141,619.001,652.001,587.001,596.00142,7001,596.00
Oct 8, 20141,592.001,604.601,578.001,589.00195,8001,589.00
Oct 7, 20141,639.001,639.501,598.001,601.0051,4001,601.00
Oct 6, 20141,600.001,654.601,596.001,642.0079,7001,642.00
Oct 3, 20141,649.001,649.001,610.241,618.0061,6001,618.00
Oct 2, 20141,620.001,638.001,587.001,622.00100,9001,622.00
Oct 1, 20141,599.001,638.001,596.001,605.00120,8001,605.00
Sep 30, 20141,636.001,636.001,585.001,606.0092,7001,606.00
Sep 29, 20141,607.001,621.001,594.001,601.0066,6001,601.00
Sep 26, 20141,622.001,630.001,590.001,603.0093,3001,603.00
Sep 25, 20141,687.001,696.001,611.001,624.0072,1001,624.00
Sep 24, 20141,667.001,694.001,647.001,688.0082,6001,688.00
Sep 23, 20141,680.001,685.101,654.001,667.0056,9001,667.00
Sep 22, 20141,676.001,701.001,676.001,688.0044,9001,688.00
Sep 19, 20141,697.001,720.001,696.001,696.00135,1001,696.00
Sep 18, 20141,690.001,699.001,671.001,675.0076,6001,675.00
Sep 17, 20141,711.001,718.001,686.001,687.0063,2001,687.00
Sep 16, 20141,722.001,729.001,689.001,693.0079,7001,693.00
Sep 15, 20141,717.001,733.801,700.001,725.0050,6001,725.00
Sep 12, 20141,705.001,738.401,705.001,729.0050,4001,729.00
Sep 11, 20141,700.001,745.001,700.001,715.0042,1001,715.00
Sep 10, 20141,749.001,749.001,714.001,725.0052,9001,725.00
Sep 9, 20141,728.001,748.051,708.001,739.00103,8001,739.00
Sep 8, 20141,734.001,742.001,706.001,727.0048,0001,727.00
Sep 5, 20141,740.001,746.701,734.001,746.00184,5001,746.00
Sep 4, 20141,732.001,745.001,723.001,743.0064,9001,743.00
Sep 3, 20141,735.001,746.001,718.001,739.0068,6001,739.00
Sep 2, 20141,760.001,760.001,718.001,732.0082,2001,732.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.