VTC.L - The Vitec Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181,185.001,215.001,175.001,175.001,175.0082,324
Apr 19, 20181,200.001,210.001,185.001,210.001,210.00235,080
Apr 19, 201820.1 Dividend
Apr 18, 20181,205.001,205.001,205.001,205.001,184.901,879
Apr 17, 20181,185.001,200.001,185.001,195.001,175.0778,959
Apr 16, 20181,185.001,220.001,185.001,190.001,170.15101,428
Apr 13, 20181,220.001,220.001,180.001,180.001,160.324,352
Apr 12, 20181,190.001,220.001,185.001,185.001,165.237,247
Apr 11, 20181,190.001,220.001,185.001,190.001,170.15103,801
Apr 10, 20181,200.001,215.001,180.001,210.001,189.8212,343
Apr 09, 20181,185.001,225.001,180.001,180.001,160.32111,438
Apr 06, 20181,225.001,225.001,185.001,185.001,165.233,759
Apr 05, 20181,185.001,225.001,185.001,200.001,179.98445,496
Apr 04, 20181,230.001,235.001,185.001,185.001,165.2332,641
Apr 03, 20181,230.001,270.001,230.001,230.001,209.4814,712
Mar 29, 20181,250.001,320.001,230.001,230.001,209.4848,933
Mar 28, 20181,260.001,260.001,230.001,240.001,219.3218,947
Mar 27, 20181,235.001,260.001,235.001,235.001,214.4010,048
Mar 26, 20181,235.001,255.001,235.001,235.001,214.4016,004
Mar 23, 20181,250.001,255.001,230.001,235.001,214.40271,844
Mar 22, 20181,260.001,290.001,255.001,255.001,234.0714,747
Mar 21, 20181,290.001,290.001,255.001,290.001,268.48126,837
Mar 20, 20181,280.001,290.001,260.001,290.001,268.48420,299
Mar 19, 20181,255.001,280.001,250.001,280.001,258.658,312
Mar 16, 20181,255.001,255.001,255.001,255.001,234.07160,527
Mar 15, 20181,240.001,260.001,225.001,260.001,238.98711,841
Mar 14, 20181,225.001,250.001,215.001,245.001,224.23285,890
Mar 13, 20181,225.001,230.001,200.001,220.001,199.6529,351
Mar 12, 20181,190.001,225.001,190.001,220.001,199.6519,491
Mar 09, 20181,185.001,190.001,170.001,190.001,170.1512,108
Mar 08, 20181,180.001,185.001,160.001,175.001,155.4017,960
Mar 07, 20181,180.001,180.001,160.001,165.001,145.57809,481
Mar 06, 20181,170.001,185.001,150.001,165.001,145.5739,161
Mar 05, 20181,180.001,185.001,170.001,170.001,150.4813,984
Mar 02, 20181,160.001,185.001,160.001,170.001,150.4819,678
Mar 01, 20181,140.001,175.001,140.001,175.001,155.4057,109
Feb 28, 20181,140.001,170.001,140.001,160.001,140.651,331,380
Feb 27, 20181,145.001,170.001,135.001,140.001,120.98178,251
Feb 26, 20181,135.001,145.001,130.001,135.001,116.07148,390
Feb 23, 20181,120.001,145.001,120.001,145.001,125.90259,637
Feb 22, 20181,100.001,120.001,090.001,100.001,081.65299,658
Feb 21, 20181,070.001,085.001,070.001,070.001,052.155,577
Feb 20, 20181,065.001,080.001,065.001,070.001,052.156,657
Feb 19, 20181,075.001,075.001,065.001,065.001,047.246,624
Feb 16, 20181,095.001,105.001,075.001,075.001,057.076,836
Feb 15, 20181,090.001,105.001,090.001,090.001,071.825,084
Feb 14, 20181,110.001,110.001,085.001,085.001,066.905,760
Feb 13, 20181,105.001,115.001,095.001,100.001,081.654,149
Feb 12, 20181,110.001,120.001,110.001,110.001,091.482,914
Feb 09, 20181,080.001,100.001,080.001,100.001,081.6511,544
Feb 08, 20181,100.001,100.001,082.721,087.501,069.363,323
Feb 07, 20181,080.001,100.001,080.001,090.001,071.824,841
Feb 06, 20181,090.001,090.001,050.001,065.001,047.2410,693
Feb 05, 20181,110.001,110.001,085.001,095.001,076.736,138
Feb 02, 20181,115.001,125.001,100.001,110.001,091.4816,282
Feb 01, 20181,105.001,115.001,100.001,115.001,096.4010,357
Jan 31, 20181,085.001,115.001,060.001,110.001,091.4843,511
Jan 30, 20181,085.001,110.001,080.001,100.001,081.6513,780
Jan 29, 20181,081.751,100.001,081.751,092.501,074.286,818
Jan 26, 20181,100.001,120.001,090.001,110.001,091.4810,352
Jan 25, 20181,115.001,130.001,110.001,130.001,111.154,609
Jan 24, 20181,125.001,140.001,115.001,115.001,096.4011,270
Jan 23, 20181,155.001,155.001,135.001,135.001,116.071,264
Jan 22, 20181,120.001,145.001,120.001,135.001,116.078,867
Jan 19, 20181,125.001,155.001,125.001,145.001,125.9016,299
Jan 18, 20181,130.001,150.001,130.001,150.001,130.8236,485
Jan 17, 20181,140.001,165.001,110.001,145.001,125.9014,629
Jan 16, 20181,150.001,165.001,140.001,165.001,145.577,419
Jan 15, 20181,180.001,180.001,130.001,130.001,111.1522,480
Jan 12, 20181,155.001,155.001,145.001,155.001,135.7313,399
Jan 11, 20181,160.001,165.001,160.001,160.001,140.6513,602
Jan 10, 20181,170.001,180.001,165.001,180.001,160.32975,774
Jan 09, 20181,170.001,170.001,140.001,170.001,150.4819,645
Jan 08, 20181,190.001,190.001,170.001,180.001,160.3219,240
Jan 05, 20181,190.001,210.001,180.001,185.001,165.2333,469
Jan 04, 20181,180.001,195.001,180.001,190.001,170.1527,519
Jan 03, 20181,165.001,190.001,160.001,190.001,170.15615,004
Jan 02, 20181,155.001,165.001,135.001,160.001,140.65108,436
Dec 29, 20171,155.001,155.001,121.001,130.001,111.1511,753
Dec 28, 20171,140.001,155.001,135.001,147.001,127.877,450
Dec 27, 20171,130.001,140.001,130.001,139.001,120.001,747
Dec 22, 20171,126.001,130.001,115.001,130.001,111.151,376
Dec 21, 20171,110.001,130.001,100.001,130.001,111.159,327
Dec 20, 20171,061.001,110.001,061.001,110.001,091.483,766
Dec 19, 20171,070.001,091.001,070.001,082.001,063.9514,012
Dec 18, 20171,070.001,080.001,070.001,080.001,061.997,194
Dec 15, 20171,060.001,078.001,060.001,072.001,054.127,486
Dec 14, 20171,051.001,059.001,051.001,057.001,039.371,218
Dec 13, 20171,052.001,059.001,048.251,058.001,040.355,505
Dec 12, 20171,059.001,059.001,041.001,054.001,036.422,960
Dec 11, 20171,058.001,058.001,058.001,058.001,040.355,179
Dec 08, 20171,051.001,051.001,031.001,045.001,027.571,430
Dec 07, 20171,033.001,049.001,033.001,049.001,031.501,656
Dec 06, 20171,058.001,058.001,058.001,058.001,040.351,182
Dec 05, 20171,038.001,060.001,038.001,059.001,041.346,654
Dec 04, 20171,030.001,045.001,030.001,045.001,027.5741,517
Dec 01, 20171,042.001,042.001,035.001,041.001,023.6454,991
Nov 30, 20171,045.001,050.001,038.001,042.001,024.6267,535
Nov 29, 20171,041.001,055.001,039.001,039.001,021.673,516
Nov 28, 20171,045.001,060.001,035.001,044.001,026.5917,363
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...