• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.13% Nasdaq Down0.93%

    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
    2,107.00 Up 17.00(0.81%) Jan 28
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 28, 20152,095.002,136.002,082.002,107.00121,3002,073.24
    Jan 27, 20152,171.002,199.002,085.982,090.00196,3002,056.51
    Jan 26, 20152,170.002,196.002,150.002,185.0093,3002,149.99
    Jan 23, 20152,189.002,202.552,172.002,187.00144,6002,151.96
    Jan 22, 20152,144.002,176.002,125.002,172.00141,7002,137.20
    Jan 21, 20152,106.002,148.002,102.002,148.00109,1002,113.58
    Jan 20, 20152,105.002,139.362,105.002,115.0089,6002,081.11
    Jan 19, 20152,090.002,124.002,082.002,107.00148,4002,073.24
    Jan 16, 20152,063.002,081.002,044.752,076.00131,7002,042.74
    Jan 15, 20152,065.002,094.282,050.002,072.00190,2002,038.80
    Jan 14, 20152,064.002,078.162,053.002,062.00160,1002,028.96
    Jan 13, 20152,086.002,102.002,073.002,089.00164,4002,055.53
    Jan 12, 20152,054.002,114.002,054.002,084.00215,0002,050.61
    Jan 9, 20152,086.002,132.002,086.002,115.00169,7002,081.11
    Jan 8, 20152,097.002,102.002,082.002,100.00146,1002,066.35
    Jan 7, 20152,064.002,097.002,052.002,081.00168,3002,047.66
    Jan 6, 20152,091.002,091.202,052.622,063.00113,1002,029.94
    Jan 5, 20152,097.002,104.002,057.002,079.00116,1002,045.69
    Jan 2, 20152,085.002,097.002,052.052,097.0064,1002,063.40
    Jan 1, 20152,082.002,082.002,082.002,082.0002,048.64
    Dec 31, 20142,078.002,092.362,005.962,082.0014,8002,048.64
    Dec 30, 20142,084.002,096.002,068.392,086.0033,5002,052.58
    Dec 29, 20142,094.002,141.062,078.002,095.0059,8002,061.43
    Dec 26, 20142,094.002,094.002,094.002,094.0002,060.45
    Dec 25, 20142,094.002,094.002,094.002,094.0002,060.45
    Dec 24, 20142,132.002,132.002,093.032,094.0017,4002,060.45
    Dec 23, 20142,095.002,103.002,075.002,090.0062,3002,056.51
    Dec 22, 20142,072.002,098.002,050.002,079.00131,4002,045.69
    Dec 19, 20142,099.002,120.602,053.002,072.00232,3002,038.80
    Dec 18, 20142,043.002,103.002,022.002,099.00161,6002,065.37
    Dec 17, 20141,981.002,000.001,956.002,000.00136,8001,967.95
    Dec 16, 20141,959.001,988.001,941.001,988.00297,0001,956.15
    Dec 15, 20141,934.001,955.001,922.001,943.00320,8001,911.87
    Dec 12, 20141,958.001,967.001,935.001,944.00208,4001,912.85
    Dec 11, 20141,992.001,992.001,960.001,961.00144,1001,929.58
    Dec 10, 20141,996.002,000.001,960.001,970.00256,6001,938.44
    Dec 9, 20141,900.002,051.001,897.002,000.00441,8001,967.95
    Dec 8, 20141,866.001,878.701,852.001,864.00122,8001,834.13
    Dec 5, 20141,870.001,873.001,851.001,868.0087,6001,838.07
    Dec 4, 20141,807.001,863.001,795.711,855.00134,0001,825.28
    Dec 3, 20141,808.001,816.361,763.001,791.0098,4001,762.30
    Dec 2, 20141,804.001,828.001,804.001,815.0063,5001,785.92
    Dec 1, 20141,790.001,818.001,782.001,807.0093,8001,778.05
    Nov 28, 20141,825.001,825.001,791.001,803.00102,7001,774.11
    Nov 27, 20141,795.001,823.701,786.001,817.0088,3001,787.89
    Nov 26, 20141,774.001,803.001,752.001,784.00312,6001,755.42
    Nov 25, 20141,754.001,776.001,713.801,763.00153,9001,734.75
    Nov 24, 20141,775.001,799.091,748.001,752.0066,2001,723.93
    Nov 21, 20141,736.001,779.001,721.701,772.00104,9001,743.61
    Nov 20, 20141,738.001,751.001,728.001,747.0045,2001,719.01
    Nov 19, 20141,757.001,760.001,740.001,742.0047,1001,714.09
    Nov 18, 20141,737.001,762.001,737.001,753.0076,5001,724.91
    Nov 17, 20141,726.001,742.001,726.001,739.0081,0001,711.14
    Nov 14, 20141,751.001,751.001,738.641,741.0076,2001,713.10
    Nov 13, 20141,740.001,750.001,737.001,740.00128,4001,712.12
    Nov 12, 20141,704.001,739.001,704.001,730.0063,1001,702.28
    Nov 11, 20141,720.001,724.001,707.001,715.00109,1001,687.52
    Nov 10, 20141,711.001,721.001,701.001,703.0099,3001,675.71
    Nov 7, 20141,725.001,731.001,696.001,711.00107,8001,683.58
    Nov 6, 20141,706.001,724.001,694.001,715.00117,6001,687.52
    Nov 5, 20141,707.001,721.001,693.001,697.00121,5001,669.81
    Nov 4, 20141,684.001,718.001,684.001,703.00109,9001,675.71
    Nov 3, 20141,683.001,701.001,676.001,695.0082,8001,667.84
    Oct 31, 20141,677.001,703.001,674.431,694.00119,8001,666.86
    Oct 30, 20141,640.001,679.001,635.001,661.00202,1001,634.39
    Oct 29, 20141,598.001,640.001,598.001,637.00143,5001,610.77
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.