U.S. Markets close in 3 hrs 6 mins

Vectura Group plc (VEC.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
104.40+0.20 (+0.19%)
At close: 4:35PM BST
People also watch
VER.LOXB.LBTG.LHIK.LSHP.L
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2017103.50106.10103.10104.40104.401,878,819
Sep 18, 2017103.20104.80100.30104.20104.202,507,419
Sep 15, 2017103.50103.90101.80103.80103.803,796,737
Sep 14, 2017102.20105.08101.00103.50103.502,972,376
Sep 13, 201799.10102.6098.70102.50102.502,640,244
Sep 12, 201797.40102.5095.57100.30100.302,875,556
Sep 11, 201796.3097.4094.0597.3597.352,093,409
Sep 08, 201790.9596.6589.9195.8095.803,480,196
Sep 07, 201796.0096.2788.9089.9589.955,984,255
Sep 06, 2017108.80108.8093.2895.0095.007,450,900
Sep 05, 2017107.20110.80107.03109.10109.101,976,461
Sep 04, 2017106.30108.14105.90107.40107.40644,290
Sep 01, 2017107.20110.50107.20108.20108.20972,416
Aug 31, 2017107.60109.60106.20109.60109.60769,497
Aug 30, 2017106.80108.50106.00107.00107.00594,004
Aug 29, 2017111.00111.00106.00107.00107.001,110,258
Aug 25, 2017109.00111.60109.00111.00111.001,219,255
Aug 24, 2017111.80113.70110.60110.60110.601,027,096
Aug 23, 2017109.00112.20109.00111.80111.801,081,951
Aug 22, 2017108.40109.80107.60109.30109.30954,242
Aug 21, 2017109.20110.00108.00108.50108.502,827,761
Aug 18, 2017112.60112.60110.20110.20110.203,199,436
Aug 17, 2017115.50117.00112.60112.90112.901,663,674
Aug 16, 2017113.80116.85113.10114.00114.001,225,276
Aug 15, 2017113.50114.20112.00112.50112.501,065,417
Aug 14, 2017111.00112.50111.00112.10112.10637,180
Aug 11, 2017111.00111.60109.95111.10111.101,041,013
Aug 10, 2017111.60113.00110.90111.20111.20815,228
Aug 09, 2017110.50111.70110.50111.50111.501,063,632
Aug 08, 2017112.50112.60110.95111.00111.00807,426
Aug 07, 2017112.40112.60111.00112.10112.10640,672
Aug 04, 2017112.60113.00111.00112.00112.00646,929
Aug 03, 2017113.50114.60111.20112.20112.201,092,904
Aug 02, 2017114.00114.00112.00113.00113.00650,074
Aug 01, 2017114.10114.70112.40112.60112.60601,118
Jul 31, 2017115.10117.74113.70114.10114.10980,116
Jul 28, 2017115.20115.20113.30114.50114.501,474,299
Jul 27, 2017115.90115.90113.20114.20114.20595,521
Jul 26, 2017114.60115.20113.20114.00114.001,160,681
Jul 25, 2017113.50115.20113.00114.50114.50609,651
Jul 24, 2017114.30115.00112.70113.60113.601,291,926
Jul 21, 2017112.40114.90111.70114.40114.401,288,015
Jul 20, 2017109.90113.50109.87113.50113.50877,868
Jul 19, 2017113.20113.30112.00112.70112.70906,016
Jul 18, 2017110.50113.40110.50113.00113.002,337,019
Jul 17, 2017112.40114.30111.00112.00112.00912,218
Jul 14, 2017111.40113.20111.15112.60112.60734,261
Jul 13, 2017112.40113.50112.00112.30112.302,831,343
Jul 12, 2017111.10113.70111.10113.00113.001,585,644
Jul 11, 2017111.70112.00110.26110.80110.804,387,567
Jul 10, 2017113.90114.40111.20111.20111.201,485,721
Jul 07, 2017113.20114.40111.60114.00114.00918,233
Jul 06, 2017111.00115.00111.00113.30113.301,150,923
Jul 05, 2017111.70113.40110.80112.90112.901,171,495
Jul 04, 2017109.50113.80109.50112.00112.00931,336
Jul 03, 2017112.00113.60110.60110.90110.901,481,894
Jun 30, 2017111.00111.90110.00111.90111.90303,024
Jun 29, 2017111.60115.70111.18112.00112.00295,847
Jun 28, 2017115.00115.80113.30114.70114.70534,146
Jun 27, 2017118.00118.80115.20115.70115.70605,801
Jun 26, 2017115.00119.35114.15117.70117.701,150,012
Jun 23, 2017115.20115.74114.20114.50114.50165,797
Jun 22, 2017115.30116.50115.10115.30115.30486,803
Jun 21, 2017113.80113.80113.80113.80113.80988,193
Jun 20, 2017113.40114.65113.40113.50113.50227,741
Jun 19, 2017113.43113.43113.43113.43113.43424,361
Jun 16, 2017112.50115.80111.07112.80112.806,061,626
Jun 15, 2017117.40118.10111.00112.50112.503,204,112
Jun 14, 2017113.80119.73113.70119.10119.101,798,935
Jun 13, 2017112.90114.10112.50113.70113.701,268,106
Jun 12, 2017112.30113.30111.98112.70112.70897,832
Jun 09, 2017113.00113.60112.00112.60112.602,687,456
Jun 08, 2017112.60113.10111.68112.60112.605,739,001
Jun 07, 2017112.60113.40111.97112.80112.802,144,020
Jun 06, 2017112.60112.60110.17112.20112.202,369,505
Jun 05, 2017115.20116.30112.80112.80112.801,501,294
Jun 02, 2017116.40117.10114.50115.00115.002,133,445
Jun 01, 2017117.50117.67115.40115.80115.802,383,422
May 31, 2017117.60119.20117.60117.70117.703,740,722
May 30, 2017117.50119.30117.50117.50117.502,819,777
May 26, 2017118.20119.20117.40117.50117.502,461,851
May 25, 2017120.60120.75117.50117.60117.601,703,190
May 24, 2017122.40122.40119.60119.70119.702,302,029
May 23, 2017121.20122.77120.70120.70120.701,842,474
May 22, 2017124.60124.60121.30121.30121.302,084,194
May 19, 2017121.30126.64119.60123.40123.404,869,876
May 18, 2017122.00122.80121.50122.00122.006,057,779
May 17, 2017123.00123.33121.80121.90121.903,319,719
May 16, 2017124.60125.50123.00123.40123.403,842,625
May 15, 2017131.20131.90124.60124.60124.603,622,532
May 12, 2017133.00133.50129.10130.90130.903,578,843
May 11, 2017138.00138.00127.42131.90131.909,605,037
May 10, 2017148.00150.30144.90144.90144.904,021,410
May 09, 2017144.20151.50143.85149.90149.902,271,496
May 08, 2017142.00145.00141.20144.20144.205,101,143
May 05, 2017142.40143.60141.20142.90142.901,100,897
May 04, 2017142.40143.50141.70142.70142.701,137,505
May 03, 2017142.10142.70141.50142.00142.001,007,677
May 02, 2017142.50142.70139.50141.60141.601,697,690
Apr 28, 2017141.40142.37141.00141.10141.101,002,874
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...