• FirefoxInstall the new Firefox »
  •  Dow Up0.86% Nasdaq Up0.90%

    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
    1,880.00 Down 10.00(0.53%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 2, 20151,875.001,899.001,867.001,880.00190,8001,880.00
    Feb 27, 20151,894.001,915.001,881.001,890.00199,8001,890.00
    Feb 26, 20151,913.001,922.001,858.621,899.00312,6001,899.00
    Feb 25, 20151,965.001,969.001,902.001,910.00369,2001,910.00
    Feb 24, 20152,090.002,094.001,955.001,955.00666,9001,955.00
    Feb 23, 20152,114.002,131.002,095.002,117.0083,1002,117.00
    Feb 20, 20152,110.002,123.002,093.002,114.0090,8002,114.00
    Feb 19, 20152,102.002,108.002,080.002,102.0094,4002,102.00
    Feb 18, 20152,075.002,103.302,070.002,094.00138,0002,094.00
    Feb 17, 20152,074.002,087.002,053.002,069.0084,9002,069.00
    Feb 16, 20152,058.002,081.002,043.002,068.0093,6002,068.00
    Feb 13, 20152,071.002,084.002,039.002,048.00260,5002,048.00
    Feb 12, 20152,049.002,085.002,037.852,077.00124,2002,077.00
    Feb 11, 20152,046.002,047.002,032.002,038.00141,0002,038.00
    Feb 10, 20152,017.002,054.002,017.002,038.00194,2002,038.00
    Feb 9, 20152,041.002,041.002,001.002,027.0088,0002,027.00
    Feb 6, 20152,033.002,050.002,026.002,039.00117,4002,039.00
    Feb 5, 20152,055.002,056.001,998.672,038.00233,6002,038.00
    Feb 5, 201533.759998 Dividend
    Feb 4, 20152,120.002,125.912,065.442,092.00212,8002,058.24
    Feb 3, 20152,104.002,129.732,086.002,108.00163,1002,073.98
    Feb 2, 20152,066.002,098.002,057.002,098.00143,1002,064.14
    Jan 30, 20152,051.002,094.002,046.502,059.00144,8002,025.77
    Jan 29, 20152,095.002,111.002,072.002,078.00121,5002,044.47
    Jan 28, 20152,095.002,136.002,082.002,107.00121,3002,073.00
    Jan 27, 20152,171.002,199.002,085.982,090.00196,3002,056.27
    Jan 26, 20152,170.002,196.002,150.002,185.0093,3002,149.74
    Jan 23, 20152,189.002,202.552,172.002,187.00144,6002,151.71
    Jan 22, 20152,144.002,176.002,125.002,172.00141,7002,136.95
    Jan 21, 20152,106.002,148.002,102.002,148.00109,1002,113.34
    Jan 20, 20152,105.002,139.362,105.002,115.0089,6002,080.87
    Jan 19, 20152,090.002,124.002,082.002,107.00148,4002,073.00
    Jan 16, 20152,063.002,081.002,044.752,076.00131,7002,042.50
    Jan 15, 20152,065.002,094.282,050.002,072.00190,2002,038.56
    Jan 14, 20152,064.002,078.162,053.002,062.00160,1002,028.72
    Jan 13, 20152,086.002,102.002,073.002,089.00164,4002,055.29
    Jan 12, 20152,054.002,114.002,054.002,084.00215,0002,050.37
    Jan 9, 20152,086.002,132.002,086.002,115.00169,7002,080.87
    Jan 8, 20152,097.002,102.002,082.002,100.00146,1002,066.11
    Jan 7, 20152,064.002,097.002,052.002,081.00168,3002,047.42
    Jan 6, 20152,091.002,091.202,052.622,063.00113,1002,029.71
    Jan 5, 20152,097.002,104.002,057.002,079.00116,1002,045.45
    Jan 2, 20152,085.002,097.002,052.052,097.0064,1002,063.16
    Jan 1, 20152,082.002,082.002,082.002,082.0002,048.40
    Dec 31, 20142,078.002,092.362,005.962,082.0014,8002,048.40
    Dec 30, 20142,084.002,096.002,068.392,086.0033,5002,052.34
    Dec 29, 20142,094.002,141.062,078.002,095.0059,8002,061.19
    Dec 26, 20142,094.002,094.002,094.002,094.0002,060.21
    Dec 25, 20142,094.002,094.002,094.002,094.0002,060.21
    Dec 24, 20142,132.002,132.002,093.032,094.0017,4002,060.21
    Dec 23, 20142,095.002,103.002,075.002,090.0062,3002,056.27
    Dec 22, 20142,072.002,098.002,050.002,079.00131,4002,045.45
    Dec 19, 20142,099.002,120.602,053.002,072.00232,3002,038.56
    Dec 18, 20142,043.002,103.002,022.002,099.00161,6002,065.13
    Dec 17, 20141,981.002,000.001,956.002,000.00136,8001,967.72
    Dec 16, 20141,959.001,988.001,941.001,988.00297,0001,955.92
    Dec 15, 20141,934.001,955.001,922.001,943.00320,8001,911.64
    Dec 12, 20141,958.001,967.001,935.001,944.00208,4001,912.63
    Dec 11, 20141,992.001,992.001,960.001,961.00144,1001,929.35
    Dec 10, 20141,996.002,000.001,960.001,970.00256,6001,938.21
    Dec 9, 20141,900.002,051.001,897.002,000.00441,8001,967.72
    Dec 8, 20141,866.001,878.701,852.001,864.00122,8001,833.92
    Dec 5, 20141,870.001,873.001,851.001,868.0087,6001,837.85
    Dec 4, 20141,807.001,863.001,795.711,855.00134,0001,825.06
    Dec 3, 20141,808.001,816.361,763.001,791.0098,4001,762.10
    Dec 2, 20141,804.001,828.001,804.001,815.0063,5001,785.71
    Dec 1, 20141,790.001,818.001,782.001,807.0093,8001,777.84
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.