• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.60% Nasdaq Down0.39%

    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
    1,367.00 Down 53.00(3.73%) 11:35AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 11, 20161,408.001,408.001,339.001,367.00514,6001,367.00
    Feb 10, 20161,395.001,464.281,395.001,420.00533,7001,420.00
    Feb 9, 20161,392.001,434.621,381.001,385.00567,9001,385.00
    Feb 8, 20161,452.001,452.001,390.001,401.00484,7001,401.00
    Feb 5, 20161,438.001,476.801,438.001,439.00330,6001,439.00
    Feb 4, 20161,443.001,453.171,401.001,438.00438,7001,438.00
    Feb 4, 201635.09 Dividend
    Feb 3, 20161,460.001,488.321,427.001,447.00416,6001,411.91
    Feb 2, 20161,549.001,549.001,429.001,460.00857,6001,424.60
    Feb 1, 20161,551.001,569.331,543.001,546.00434,6001,508.51
    Jan 29, 20161,516.001,548.001,497.001,548.00378,5001,510.46
    Jan 28, 20161,504.001,516.001,488.001,504.00324,0001,467.53
    Jan 27, 20161,523.001,538.781,489.001,510.00397,7001,473.38
    Jan 26, 20161,476.001,524.001,476.001,523.00285,9001,486.07
    Jan 25, 20161,534.001,537.341,500.001,503.00356,2001,466.55
    Jan 22, 20161,544.001,544.001,511.001,517.00389,3001,480.21
    Jan 21, 20161,497.001,529.001,489.001,519.00437,9001,482.16
    Jan 20, 20161,492.001,493.001,471.001,486.00276,1001,449.96
    Jan 19, 20161,520.001,535.001,507.001,514.00192,7001,477.29
    Jan 18, 20161,508.001,530.841,502.001,502.00279,7001,465.58
    Jan 15, 20161,554.001,556.001,490.001,508.00265,5001,471.43
    Jan 14, 20161,580.001,582.001,518.001,547.00269,7001,509.49
    Jan 13, 20161,603.001,609.001,564.001,575.00278,0001,536.81
    Jan 12, 20161,588.001,599.001,567.001,587.00289,3001,548.52
    Jan 11, 20161,643.001,643.971,578.001,582.00325,7001,543.64
    Jan 8, 20161,661.001,676.001,633.001,633.00416,6001,593.40
    Jan 7, 20161,666.001,673.001,620.001,670.00371,1001,629.50
    Jan 6, 20161,740.001,754.501,675.001,692.001,003,0001,650.97
    Jan 5, 20161,769.001,785.301,720.001,764.00173,7001,721.22
    Jan 4, 20161,788.001,788.001,752.001,764.00167,6001,721.22
    Dec 31, 20151,817.001,822.801,790.691,804.0049,3001,760.25
    Dec 30, 20151,836.001,842.001,820.001,820.00105,1001,775.87
    Dec 29, 20151,827.001,846.001,819.001,844.00119,3001,799.28
    Dec 24, 20151,847.001,847.001,810.001,819.0028,2001,774.89
    Dec 23, 20151,808.001,838.001,805.001,832.00132,6001,787.57
    Dec 22, 20151,792.001,800.001,783.301,798.00153,8001,754.40
    Dec 21, 20151,786.001,820.001,786.001,787.00179,7001,743.67
    Dec 18, 20151,756.001,799.001,756.001,799.00237,1001,755.37
    Dec 17, 20151,825.001,828.001,795.001,795.00278,7001,751.47
    Dec 16, 20151,809.001,823.001,802.001,809.00277,6001,765.13
    Dec 15, 20151,782.001,829.001,772.481,809.00207,1001,765.13
    Dec 14, 20151,788.001,791.001,757.001,768.00224,0001,725.13
    Dec 11, 20151,783.001,801.001,770.001,790.00242,2001,746.59
    Dec 10, 20151,793.001,809.001,771.501,800.00326,2001,756.35
    Dec 9, 20151,894.001,897.001,786.041,805.00345,9001,761.23
    Dec 8, 20151,867.001,914.001,828.651,891.00256,3001,845.14
    Dec 7, 20151,890.001,906.001,870.001,896.00148,2001,850.02
    Dec 4, 20151,874.001,883.001,858.001,879.00130,2001,833.43
    Dec 3, 20151,932.001,932.001,883.001,883.00229,4001,837.34
    Dec 2, 20151,928.001,944.841,920.001,929.00113,9001,882.22
    Dec 1, 20151,928.001,961.001,926.001,939.00202,8001,891.98
    Nov 30, 20151,911.001,935.001,893.001,935.00252,4001,888.08
    Nov 27, 20151,900.001,918.721,889.001,903.00102,4001,856.85
    Nov 26, 20151,915.001,915.001,892.001,899.00167,6001,852.95
    Nov 25, 20151,870.001,914.081,870.001,905.00145,8001,858.80
    Nov 24, 20151,902.001,902.001,863.001,874.00161,9001,828.56
    Nov 23, 20151,892.001,909.001,891.481,901.00112,6001,854.90
    Nov 20, 20151,924.001,925.001,890.001,894.00172,6001,848.07
    Nov 19, 20151,885.001,919.001,883.701,905.00102,3001,858.80
    Nov 18, 20151,872.001,884.001,864.001,881.0075,6001,835.39
    Nov 17, 20151,870.001,888.001,861.001,879.00101,4001,833.43
    Nov 16, 20151,845.001,865.001,843.001,854.00259,7001,809.04
    Nov 13, 20151,850.001,863.001,848.001,862.00167,8001,816.85
    Nov 12, 20151,919.001,922.001,846.001,856.00475,8001,810.99
    Nov 11, 20151,893.001,915.001,886.201,915.00162,4001,868.56
    Nov 10, 20151,908.001,908.001,887.001,889.00286,4001,843.19
    Nov 9, 20151,887.001,904.001,879.001,902.00326,9001,855.88
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.