VTC.L - The Vitec Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20181,121.001,140.001,120.001,140.001,140.004,497
Jan 19, 20181,125.001,155.001,125.001,145.001,145.0016,299
Jan 18, 20181,130.001,150.001,130.001,150.001,150.0036,485
Jan 17, 20181,140.001,165.001,110.001,145.001,145.0014,629
Jan 16, 20181,150.001,165.001,140.001,165.001,165.007,419
Jan 15, 20181,180.001,180.001,130.001,130.001,130.0022,480
Jan 12, 20181,155.001,155.001,145.001,155.001,155.0013,399
Jan 11, 20181,160.001,165.001,160.001,160.001,160.0013,602
Jan 10, 20181,170.001,180.001,165.001,180.001,180.00975,774
Jan 09, 20181,170.001,170.001,140.001,170.001,170.0019,645
Jan 08, 20181,190.001,190.001,170.001,180.001,180.0019,240
Jan 05, 20181,190.001,210.001,180.001,185.001,185.0033,469
Jan 04, 20181,180.001,195.001,180.001,190.001,190.0027,519
Jan 03, 20181,165.001,190.001,160.001,190.001,190.00615,004
Jan 02, 20181,130.001,165.001,130.001,160.001,160.00108,436
Dec 29, 20171,155.001,155.001,121.001,130.001,130.0011,753
Dec 28, 20171,140.001,155.001,135.001,147.001,147.007,450
Dec 27, 20171,130.001,140.001,130.001,139.001,139.001,747
Dec 22, 20171,126.001,130.001,115.001,130.001,130.001,376
Dec 21, 20171,110.001,130.001,100.001,130.001,130.009,327
Dec 20, 20171,061.001,110.001,061.001,110.001,110.003,766
Dec 19, 20171,070.001,091.001,070.001,082.001,082.0014,012
Dec 18, 20171,070.001,080.001,070.001,080.001,080.007,194
Dec 15, 20171,060.001,078.001,060.001,072.001,072.007,486
Dec 14, 20171,051.001,059.001,051.001,057.001,057.001,218
Dec 13, 20171,052.001,059.001,048.251,058.001,058.005,505
Dec 12, 20171,059.001,059.001,041.001,054.001,054.002,960
Dec 11, 20171,058.001,058.001,058.001,058.001,058.005,179
Dec 08, 20171,051.001,051.001,031.001,045.001,045.001,430
Dec 07, 20171,033.001,049.001,033.001,049.001,049.001,656
Dec 06, 20171,058.001,058.001,058.001,058.001,058.001,182
Dec 05, 20171,038.001,060.001,038.001,059.001,059.006,654
Dec 04, 20171,030.001,045.001,030.001,045.001,045.0041,517
Dec 01, 20171,042.001,042.001,035.001,041.001,041.0054,991
Nov 30, 20171,045.001,050.001,038.001,042.001,042.0067,535
Nov 29, 20171,041.001,055.001,039.001,039.001,039.003,516
Nov 28, 20171,045.001,060.001,035.001,044.001,044.0017,363
Nov 27, 20171,045.001,045.001,040.001,044.001,044.0015,397
Nov 24, 20171,045.001,050.001,045.001,050.001,050.003,022
Nov 23, 20171,040.001,060.001,040.001,060.001,060.001,367
Nov 22, 20171,045.001,060.001,045.001,056.001,056.00975
Nov 21, 20171,048.001,056.001,040.001,052.001,052.0018,880
Nov 20, 20171,057.001,057.001,050.001,050.001,050.00537
Nov 17, 20171,061.001,067.101,050.001,063.001,063.0048,157
Nov 16, 20171,060.001,072.001,050.001,065.001,065.0039,243
Nov 15, 20171,075.001,075.001,045.001,045.001,045.0013,405
Nov 14, 20171,065.001,075.001,063.001,070.001,070.0013,102
Nov 13, 20171,081.001,092.001,035.001,070.001,070.0027,294
Nov 10, 20171,119.001,119.001,100.001,103.001,103.0018,147
Nov 09, 20171,090.001,119.001,090.001,104.001,104.007,705
Nov 08, 20171,129.001,129.001,100.001,100.001,100.0011,010
Nov 07, 20171,133.001,134.001,112.001,116.001,116.0023,596
Nov 06, 20171,125.001,134.001,120.001,125.001,125.008,105
Nov 03, 20171,133.001,133.001,122.001,125.001,125.0013,632
Nov 02, 20171,133.001,134.001,125.001,125.001,125.0017,903
Nov 01, 20171,122.001,134.001,122.001,125.001,125.0018,946
Oct 31, 20171,111.001,131.001,111.001,125.001,125.0051,760
Oct 30, 20171,129.001,129.001,101.281,120.001,120.005,340
Oct 27, 20171,129.001,130.001,097.871,125.001,125.00132,554
Oct 26, 20171,111.001,129.001,111.001,122.001,122.008,952
Oct 25, 20171,120.001,130.001,120.001,130.001,130.003,062
Oct 24, 20171,104.001,130.001,100.921,128.001,128.00119,058
Oct 23, 20171,102.001,103.001,085.001,099.001,099.00248,591
Oct 20, 20171,073.001,090.001,073.001,088.001,088.0013,897
Oct 19, 20171,082.001,083.001,075.001,083.001,083.006,266
Oct 18, 20171,080.001,089.001,076.501,082.001,082.0034,668
Oct 17, 20171,080.001,095.001,080.001,089.001,089.006,655
Oct 16, 20171,088.001,094.001,071.141,085.001,085.0033,974
Oct 13, 20171,082.001,092.001,076.001,092.001,092.0020,676
Oct 12, 20171,104.001,104.001,084.001,085.001,085.002,275
Oct 11, 20171,080.001,080.001,076.001,078.001,078.004,606
Oct 10, 20171,085.001,091.091,075.001,080.001,080.008,222
Oct 09, 20171,090.001,090.001,080.001,086.001,086.0025,029
Oct 06, 20171,080.001,097.001,080.001,092.001,092.0011,718
Oct 05, 20171,105.001,105.001,075.001,085.001,085.0025,916
Oct 04, 20171,114.001,115.001,089.781,105.001,105.00209,251
Oct 03, 20171,114.001,115.001,095.001,106.001,106.00242,251
Oct 02, 20171,097.001,110.001,087.001,100.001,100.0038,870
Sep 29, 20171,060.001,095.701,058.001,094.001,094.0087,955
Sep 28, 20171,040.001,060.001,037.501,056.001,056.0012,275
Sep 27, 20171,010.001,040.001,010.001,035.001,035.008,340
Sep 26, 20171,009.001,019.001,007.001,015.501,015.50218,551
Sep 25, 2017958.001,009.00957.001,000.001,000.0043,141
Sep 22, 2017957.50957.50931.00932.00932.0050,588
Sep 21, 2017935.00941.43931.00938.00938.001,919
Sep 21, 201710.4 Dividend
Sep 20, 2017958.00962.53954.00954.00943.6010,166
Sep 19, 2017957.50959.59930.00954.00943.6070,114
Sep 18, 2017945.00970.00941.49947.50937.175,613
Sep 15, 2017970.00977.75947.50947.50937.1723,469
Sep 14, 2017982.00984.69968.00968.00957.458,337
Sep 13, 2017973.00993.00968.00968.00957.451,332
Sep 12, 2017970.00999.50970.00977.00966.352,051
Sep 11, 2017985.00996.00985.00994.00983.161,729
Sep 08, 2017982.00999.40978.50994.00983.1611,995
Sep 07, 2017987.00992.00970.50978.00967.343,234
Sep 06, 2017988.00992.50980.00989.00978.221,721
Sep 05, 2017986.00986.00975.00976.00965.361,780
Sep 04, 2017981.50992.00975.00975.00964.372,905
Sep 01, 2017992.00998.00983.00983.00972.281,146
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...