Dow Up0.76% Nasdaq Up0.69%

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
1,599.00 0.00(0.00%) Oct 24, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Aug 26, 20141,786.001,800.001,767.001,778.00120,6001,778.00
Aug 25, 20141,782.001,782.001,782.001,782.0001,782.00
Aug 22, 20141,757.001,785.001,755.001,782.0048,7001,782.00
Aug 21, 20141,768.001,779.501,746.001,768.0061,8001,768.00
Aug 20, 20141,764.001,778.651,748.001,766.0063,4001,766.00
Aug 19, 20141,772.001,784.001,761.001,775.0074,9001,775.00
Aug 18, 20141,757.001,764.301,740.001,757.0072,8001,757.00
Aug 15, 20141,761.001,771.001,726.001,737.0068,6001,737.00
Aug 14, 20141,711.001,766.001,704.001,753.00120,0001,753.00
Aug 13, 20141,697.001,717.001,663.001,714.0074,4001,714.00
Aug 12, 20141,740.001,741.001,688.001,701.0095,4001,701.00
Aug 11, 20141,688.001,739.001,676.001,730.0081,1001,730.00
Aug 8, 20141,666.001,683.001,637.001,672.00117,3001,672.00
Aug 7, 20141,606.001,676.001,591.001,666.00134,5001,666.00
Aug 6, 20141,585.001,595.001,585.001,591.00143,3001,591.00
Aug 5, 20141,596.001,610.001,586.001,593.0079,9001,593.00
Aug 4, 20141,617.001,617.001,584.001,589.00106,3001,589.00
Aug 1, 20141,615.001,628.001,582.001,607.00140,8001,607.00
Jul 31, 20141,696.001,696.001,602.001,604.00107,9001,604.00
Jul 30, 20141,645.001,667.881,645.001,656.00161,4001,656.00
Jul 29, 20141,640.001,653.001,633.001,641.0094,6001,641.00
Jul 28, 20141,694.001,709.001,634.001,642.00164,6001,642.00
Jul 25, 20141,681.001,719.001,668.001,690.00128,9001,690.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.