VCT.L - Victrex plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20192,356.002,371.122,328.002,356.002,356.009,755
Nov 13, 20192,328.002,370.002,328.002,366.002,366.00141,325
Nov 12, 20192,384.002,384.002,334.002,366.002,366.00353,076
Nov 11, 20192,396.002,396.002,350.002,370.002,370.00247,485
Nov 08, 20192,360.002,396.002,342.002,392.002,392.00211,662
Nov 07, 20192,360.002,394.002,350.802,384.002,384.00443,797
Nov 06, 20192,320.002,338.002,298.002,330.002,330.00274,589
Nov 05, 20192,310.002,320.002,286.002,318.002,318.00239,277
Nov 04, 20192,250.002,295.272,222.002,292.002,292.00196,917
Nov 01, 20192,216.002,232.002,178.002,232.002,232.00234,108
Oct 31, 20192,182.002,206.002,152.002,196.002,196.00256,982
Oct 30, 20192,184.002,202.162,178.002,186.002,186.00178,141
Oct 29, 20192,172.002,196.502,152.002,186.002,186.00285,493
Oct 28, 20192,148.002,176.002,128.762,176.002,176.00247,989
Oct 25, 20192,150.002,168.002,126.002,160.002,160.00245,003
Oct 24, 20192,162.002,182.002,146.002,166.002,166.00209,659
Oct 23, 20192,168.002,178.002,140.002,158.002,158.00324,832
Oct 22, 20192,162.002,190.002,160.002,180.002,180.00219,984
Oct 21, 20192,152.002,188.002,141.882,166.002,166.00160,250
Oct 18, 20192,148.002,170.002,136.002,156.002,156.00225,138
Oct 17, 20192,172.002,194.002,131.702,148.002,148.00267,239
Oct 16, 20192,118.002,166.002,108.002,146.002,146.00431,102
Oct 15, 20192,124.002,174.002,092.002,126.002,126.00412,870
Oct 14, 20192,140.002,148.002,062.002,138.002,138.00189,049
Oct 11, 20192,084.002,146.002,062.002,136.002,136.00361,975
Oct 10, 20192,020.002,088.002,020.002,078.002,078.00106,710
Oct 09, 20192,034.002,054.002,012.002,026.002,026.00194,752
Oct 08, 20192,054.002,062.002,016.002,020.002,020.00202,758
Oct 07, 20192,000.002,054.001,993.002,032.002,032.00180,621
Oct 04, 20192,010.002,022.001,967.732,018.002,018.00206,731
Oct 03, 20192,048.002,048.001,976.002,000.002,000.00268,803
Oct 02, 20192,112.002,122.002,032.002,050.002,050.00420,444
Oct 01, 20192,170.002,178.002,126.002,150.002,150.00249,288
Sep 30, 20192,174.002,178.002,146.002,158.002,158.00807,449
Sep 27, 20192,124.002,170.002,112.002,162.002,162.00189,229
Sep 26, 20192,120.002,172.002,120.002,142.002,142.00242,245
Sep 25, 20192,106.002,138.002,066.002,138.002,138.00208,995
Sep 24, 20192,142.002,146.002,116.002,138.002,138.00314,629
Sep 23, 20192,158.002,158.002,103.602,120.002,120.00175,702
Sep 20, 20192,120.002,144.002,102.002,144.002,144.00419,660
Sep 19, 20192,176.002,194.402,120.792,138.002,138.00240,146
Sep 18, 20192,198.002,204.402,168.002,172.002,172.00258,774
Sep 17, 20192,242.002,254.002,170.002,210.002,210.00212,288
Sep 16, 20192,292.002,314.002,240.002,242.002,242.00259,709
Sep 13, 20192,246.002,294.002,240.002,286.002,286.00172,026
Sep 12, 20192,250.002,276.002,216.002,236.002,236.00436,860
Sep 11, 20192,200.002,244.002,194.002,226.002,226.00345,075
Sep 10, 20192,170.002,220.002,150.002,186.002,186.001,307,481
Sep 09, 20192,170.002,174.402,148.002,168.002,168.00225,179
Sep 06, 20192,124.002,156.002,088.002,146.002,146.00287,136
Sep 05, 20192,080.002,126.002,076.002,124.002,124.00273,089
Sep 04, 20192,070.002,080.002,054.002,080.002,080.00461,972
Sep 03, 20192,054.002,064.002,032.002,050.002,050.00219,770
Sep 02, 20192,072.002,096.002,054.002,054.002,054.00287,711
Aug 30, 20192,040.002,094.002,040.002,078.002,078.00448,239
Aug 29, 20191,942.002,046.001,942.002,038.002,038.00255,685
Aug 28, 20191,975.001,978.161,924.001,951.001,951.00490,354
Aug 27, 20191,931.002,010.001,931.001,973.001,973.00406,136
Aug 23, 20192,026.002,034.001,942.901,955.001,955.00263,775
Aug 22, 20192,026.002,028.271,985.002,008.002,008.00295,672
Aug 21, 20191,930.002,008.001,930.001,998.001,998.00300,766
Aug 20, 20191,908.001,939.201,896.001,896.001,896.00295,783
Aug 19, 20191,889.001,914.001,844.001,900.001,900.00240,957
Aug 16, 20191,879.001,888.001,846.001,873.001,873.00182,225
Aug 15, 20191,860.001,861.001,813.681,845.001,845.00227,438
Aug 14, 20191,903.001,903.001,843.001,853.001,853.00173,868
Aug 13, 20191,887.001,901.001,828.001,892.001,892.00252,747
Aug 12, 20191,940.001,954.001,875.181,876.001,876.00200,392
Aug 09, 20191,963.001,963.001,915.001,920.001,920.00151,141
Aug 08, 20191,922.001,963.001,898.001,963.001,963.00172,051
Aug 07, 20191,881.001,921.001,878.001,891.001,891.00214,668
Aug 06, 20191,902.001,918.001,868.001,868.001,868.00325,349
Aug 05, 20191,950.001,966.001,877.001,899.001,899.00204,542
Aug 02, 20192,040.002,040.001,957.001,962.001,962.00207,095
Aug 01, 20192,028.002,066.002,028.002,046.002,046.00300,803
Jul 31, 20191,997.002,058.001,997.002,040.002,040.00310,106
Jul 30, 20192,022.002,058.002,006.002,012.002,012.00240,304
Jul 29, 20191,995.002,048.001,981.002,026.002,026.00257,088
Jul 26, 20192,016.002,026.002,002.002,006.002,006.00143,697
Jul 25, 20192,036.002,056.001,961.002,032.002,032.00451,202
Jul 24, 20192,040.002,080.002,006.002,066.002,066.00435,021
Jul 23, 20191,965.002,034.001,946.002,016.002,016.00627,123
Jul 22, 20191,950.001,974.001,937.001,949.001,949.00499,166
Jul 19, 20191,963.001,981.001,943.001,948.001,948.00371,899
Jul 18, 20191,998.001,998.001,937.001,944.001,944.00196,842
Jul 17, 20192,018.002,038.001,986.001,986.001,986.00304,558
Jul 16, 20192,002.002,044.002,002.002,044.002,044.00762,426
Jul 15, 20192,010.002,040.002,000.002,012.002,012.00340,072
Jul 12, 20191,974.002,034.001,974.002,022.002,022.00253,869
Jul 11, 20191,970.002,012.001,966.001,988.001,988.00342,402
Jul 10, 20191,998.002,042.001,977.002,000.002,000.00453,211
Jul 09, 20191,999.002,020.001,971.002,006.002,006.00570,090
Jul 08, 20191,979.002,036.001,972.002,022.002,022.00571,550
Jul 05, 20192,108.002,110.001,976.001,995.001,995.00533,818
Jul 04, 20192,118.002,176.002,118.002,166.002,166.00195,370
Jul 03, 20192,096.002,148.002,088.002,130.002,130.00248,331
Jul 02, 20192,146.002,160.002,092.002,102.002,102.00401,455
Jul 01, 20192,198.002,210.002,142.002,152.002,152.00486,688
Jun 28, 20192,186.002,186.002,154.002,164.002,164.00489,099
Jun 27, 20192,166.002,182.002,146.002,176.002,176.00380,331
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...