U.S. Markets closed

The Vitec Group plc (VTC.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
954.000.00 (0.00%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
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
Aug 31, 20171,000.451,001.101,000.45998.00987.12541
Aug 30, 2017990.00991.16987.50987.50976.732,393
Aug 29, 2017985.75997.30979.82982.00971.2914,575
Aug 25, 2017990.001,001.38978.00985.75975.003,145
Aug 24, 2017995.00995.00986.00986.00975.253,022
Aug 23, 20171,005.001,011.50990.00990.00979.218,009
Aug 22, 2017990.00995.18990.00991.00980.20952
Aug 21, 2017998.001,000.00986.06990.00979.217,127
Aug 18, 20171,000.001,008.00985.00994.00983.168,890
Aug 17, 20171,014.001,015.001,000.001,004.00993.054,588
Aug 16, 20171,000.001,000.00990.00995.00984.151,927
Aug 15, 2017990.001,002.00990.00998.00987.121,061
Aug 14, 20171,000.001,008.70995.00995.00984.1514,109
Aug 11, 20171,000.001,003.49977.00992.00981.1910,123
Aug 10, 2017985.001,014.03982.54990.00979.2124,383
Aug 09, 2017966.00993.13955.50982.00971.2921,730
Aug 08, 2017950.00962.00940.00952.00941.6224,738
Aug 07, 2017980.00980.00929.46957.50947.06126,832
Aug 04, 2017992.00997.63975.00975.00964.379,486
Aug 03, 20171,000.001,000.00978.50978.50967.835,140
Aug 02, 20171,000.001,008.25990.00990.00979.2117,393
Aug 01, 20171,008.001,008.30990.00990.00979.215,491
Jul 31, 20171,002.001,006.001,002.001,006.00995.0321,776
Jul 28, 20171,004.001,012.62993.00993.00982.173,357
Jul 27, 20171,020.001,020.00993.501,002.50991.575,949
Jul 26, 20171,001.001,010.00993.001,001.50990.587,395
Jul 25, 20171,001.001,001.001,001.001,001.00990.097,382
Jul 24, 20171,030.001,030.001,006.001,006.00995.033,924
Jul 21, 20171,003.001,030.001,002.001,006.00995.038,105
Jul 20, 20171,014.001,020.001,010.001,010.00998.99998
Jul 19, 20171,028.001,028.001,004.001,018.001,006.902,001
Jul 18, 20171,018.001,018.001,006.001,006.00995.032,540
Jul 17, 20171,024.001,024.001,013.001,013.001,001.96632
Jul 14, 20171,035.001,035.001,022.001,023.001,011.8514,864
Jul 13, 20171,034.001,035.001,019.001,019.001,007.897,518
Jul 12, 20171,015.001,017.001,012.001,013.001,001.966,082
Jul 11, 20171,039.001,039.001,010.001,010.00998.9910,542
Jul 10, 20171,030.001,036.001,020.001,020.001,008.886,015
Jul 07, 20171,039.001,039.001,024.001,026.001,014.829,523
Jul 06, 20171,039.001,040.001,015.001,024.001,012.848,451
Jul 05, 20171,025.001,034.001,022.001,022.001,010.8611,033
Jul 04, 20171,025.001,025.001,012.001,012.001,000.976,884
Jul 03, 20171,022.001,022.00996.421,000.00989.108,843
Jun 30, 20171,010.001,025.00995.001,021.001,009.878,237
Jun 29, 20171,003.001,023.001,000.001,004.00993.054,121
Jun 28, 20171,024.001,025.001,010.401,017.001,005.913,334
Jun 27, 20171,018.001,027.001,007.001,018.001,006.904,930
Jun 26, 20171,006.001,020.001,005.001,014.001,002.956,503
Jun 23, 20171,010.001,018.001,008.001,008.00997.018,670
Jun 22, 20171,007.001,007.001,007.001,007.00996.023,318
Jun 21, 20171,037.001,035.001,025.001,025.001,013.833,998
Jun 20, 20171,029.001,036.001,024.001,029.001,017.781,592
Jun 19, 20171,019.001,028.001,010.001,020.001,008.882,178
Jun 16, 20171,010.001,016.55992.751,002.00991.0833,229
Jun 15, 20171,015.001,020.001,010.001,010.00998.996,439
Jun 14, 20171,002.001,020.00991.161,019.001,007.89389,283
Jun 13, 2017990.501,009.00990.50991.00980.203,056
Jun 12, 20171,000.001,006.00985.001,000.00989.10120,332
Jun 09, 20171,004.001,025.00991.271,005.00994.0438,418
Jun 08, 20171,025.001,031.001,014.001,017.001,005.9126,819
Jun 07, 20171,029.001,030.001,001.501,020.001,008.8830,745
Jun 06, 20171,025.001,031.301,019.001,019.001,007.8915,777
Jun 05, 20171,025.001,041.001,011.831,041.001,029.6516,292
Jun 02, 20171,012.001,025.00990.001,017.001,005.91196,362
Jun 01, 2017971.501,000.00963.50994.50983.6658,000
May 31, 2017960.00966.50945.00960.00949.53261,432
May 30, 2017943.00970.00940.00964.50953.99468,166
May 26, 2017941.00955.00916.25943.00932.72136,123
May 25, 2017941.00941.00927.14928.50918.3810,182
May 24, 2017910.00941.00907.90935.50925.30168,279
May 23, 2017920.00935.00911.00911.00901.078,305
May 22, 2017921.50922.50910.00910.00900.088,869
May 19, 2017922.50922.50909.90922.50912.441,199,851
May 18, 2017931.50931.50899.82921.50911.458,851
May 17, 2017910.00919.01910.00918.25908.247,721
May 16, 2017932.00932.00925.00927.00916.892,593
May 15, 2017930.00930.00900.00923.00912.945,222
May 12, 2017920.50925.50920.00925.50915.41384
May 11, 2017925.00934.50910.00922.50912.44124,970
May 10, 2017905.00932.00905.00928.00917.88442,617
May 09, 2017884.50890.00871.00880.00870.4113,126
May 08, 2017889.00889.00878.00882.50872.889,960
May 05, 2017878.00884.72873.50872.50862.992,147
May 04, 2017890.00890.00881.00889.00879.312,385
May 03, 2017878.00887.00876.11887.00877.338,548
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...