U.S. Markets closed

The Vitec Group plc (VTC.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
943.00+14.50 (+1.56%)
At close: 4:54PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017941.00955.00916.25943.00943.00136,123
May 25, 2017941.00941.00927.14928.50928.5010,182
May 24, 2017910.00941.00907.90935.50935.50168,279
May 23, 2017920.00935.00911.00911.00911.008,305
May 22, 2017921.50922.50910.00910.00910.008,869
May 19, 2017922.50922.50909.90922.50922.501,199,851
May 18, 2017931.50931.50899.82921.50921.508,851
May 17, 2017910.00919.01910.00918.25918.257,721
May 16, 2017932.00932.00925.00927.00927.002,593
May 15, 2017930.00930.00900.00923.00923.005,222
May 12, 2017920.50925.50920.00925.50925.50384
May 11, 2017925.00934.50910.00922.50922.50124,970
May 10, 2017905.00932.00905.00928.00928.00442,617
May 09, 2017884.50890.00871.00880.00880.0013,126
May 08, 2017889.00889.00878.00882.50882.509,960
May 05, 2017878.00884.72873.50872.50872.502,147
May 04, 2017890.00890.00881.00889.00889.002,385
May 03, 2017878.00887.00876.11887.00887.008,548
May 02, 2017855.50890.00851.91882.00882.00165,006
Apr 28, 2017856.00856.00839.43852.00852.005,500
Apr 27, 2017830.00844.50830.00841.00841.003,262
Apr 26, 2017838.00856.00836.76847.00847.0012,153
Apr 25, 2017840.00862.00835.00852.00852.0093,493
Apr 24, 2017847.00862.00832.50845.50845.508,605
Apr 21, 2017852.00862.50851.25852.50852.501,643
Apr 20, 2017864.50870.50849.48860.00860.0011,693
Apr 20, 201717.3 Dividend
Apr 19, 2017878.00879.00865.00875.00875.0021,129
Apr 18, 2017870.00883.55868.00868.00868.008,453
Apr 13, 2017880.00880.00870.00870.00870.0052,917
Apr 12, 2017858.00900.00858.00900.00900.0012,915
Apr 11, 2017838.00870.00836.00870.00870.0012,589
Apr 10, 2017858.00885.00835.00885.00885.0024,602
Apr 07, 2017875.50883.84862.00869.25869.25145,362
Apr 06, 2017846.00880.00846.00870.75870.75424,031
Apr 05, 2017830.00853.00805.00853.00853.001,050,783
Apr 04, 2017807.00820.88797.50816.00816.0035,195
Apr 03, 2017801.50810.73790.78802.00802.0014,787
Mar 31, 2017790.50795.99785.00794.00794.0012,857
Mar 30, 2017794.00800.00792.12794.00794.004,226
Mar 29, 2017792.50798.05785.00790.00790.0012,342
Mar 28, 2017789.00800.57789.00794.50794.503,525
Mar 27, 2017797.75798.24797.75793.50793.50620
Mar 24, 2017800.00802.00786.60800.50800.503,844
Mar 23, 2017780.00801.00771.95801.00801.0010,956
Mar 22, 2017751.00779.50751.00779.50779.5013,609
Mar 21, 2017771.00771.00758.50768.00768.003,982
Mar 20, 2017762.00771.00751.00768.00768.00241,985
Mar 17, 2017750.00760.00735.00755.50755.5015,045
Mar 16, 2017738.00749.50734.64749.50749.505,241
Mar 15, 2017744.50747.71730.07735.00735.00154,732
Mar 14, 2017744.50749.00728.96749.00749.003,246
Mar 13, 2017725.50744.50725.50735.00735.003,673
Mar 10, 2017740.00740.00733.40732.50732.502,276
Mar 09, 2017733.00738.00725.00730.00730.007,768
Mar 08, 2017735.00740.00730.50730.25730.252,759
Mar 07, 2017734.50734.50718.00725.00725.00401,282
Mar 06, 2017717.00733.75717.00727.25727.2513,474
Mar 03, 2017722.00733.79713.85722.00722.00408,209
Mar 02, 2017715.50730.88715.50722.00722.0014,440
Mar 01, 2017715.00718.75705.25715.50715.5014,138
Feb 28, 2017720.00720.00700.00700.00700.0033,718
Feb 27, 2017702.07714.83700.98710.00710.004,563
Feb 24, 2017710.00715.00704.13715.00715.0015,580
Feb 23, 2017700.00705.00700.00702.00702.0020,199
Feb 22, 2017698.00701.65698.00704.00704.0028,341
Feb 21, 2017690.00714.50677.00695.50695.50282,410
Feb 20, 2017675.00700.46675.00675.00675.006,183
Feb 17, 2017699.50699.50675.00675.00675.003,118
Feb 16, 2017684.00684.00684.00682.00682.002,907
Feb 15, 2017692.30692.30692.30687.00687.00497
Feb 14, 2017700.00700.00675.00679.00679.0013,290
Feb 13, 2017699.50699.50676.23697.00697.004,337
Feb 10, 2017680.50680.50675.00675.00675.0016,078
Feb 09, 2017677.00679.00677.00677.00677.003,634
Feb 08, 2017675.00677.70675.00675.00675.00966
Feb 07, 2017690.00690.00675.50676.00676.009,594
Feb 06, 2017675.00684.48675.00683.00683.004,186
Feb 03, 2017695.00695.00695.00690.00690.003,293
Feb 02, 2017690.00700.00670.79685.00685.0013,192
Feb 01, 2017670.00680.50670.00680.50680.501,050
Jan 31, 2017689.05689.05689.05682.75682.75864
Jan 30, 2017683.00686.25678.75683.00683.003,004
Jan 27, 2017685.13685.13671.63680.00680.002,101
Jan 26, 2017685.00689.95675.00685.00685.005,801
Jan 25, 2017666.63680.97666.63677.50677.502,830
Jan 24, 2017668.00677.88667.38678.50678.503,900
Jan 23, 2017662.50663.50653.04663.00663.004,125
Jan 20, 2017650.00657.00650.00658.75658.755,501
Jan 19, 2017650.00650.00650.00652.50652.50463
Jan 18, 2017650.00654.50650.00654.50654.501,124
Jan 17, 2017652.50652.50652.50654.00654.00150
Jan 16, 2017651.25651.25651.25648.50648.505,000
Jan 13, 2017645.00651.00644.24651.00651.00211,244
Jan 12, 2017650.00651.50645.00647.00647.003,517
Jan 11, 2017655.00655.00654.63652.75652.75450
Jan 10, 2017655.00655.00655.00653.75653.75259
Jan 09, 2017656.50657.00647.98651.50651.504,872
Jan 06, 2017647.15652.10645.51651.00651.004,332
Jan 05, 2017650.10650.10650.10650.00650.00450
*Close price adjusted for dividends and splits.
Loading more data...