Victrex plc (VCT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Victrex plc

Date Open High Low Close* Volume
17/06/2015 1,955.00p 1,967.28p 1,955.00p 1,961.00p 118511
16/06/2015 1,936.00p 1,964.34p 1,912.00p 1,960.00p 131233
15/06/2015 1,959.00p 1,971.00p 1,925.00p 1,941.00p 227836
12/06/2015 1,996.00p 2,009.00p 1,971.00p 1,994.00p 114961
11/06/2015 2,009.00p 2,027.00p 2,008.00p 2,011.00p 122185
10/06/2015 2,000.00p 2,019.00p 1,984.00p 2,009.00p 126806
09/06/2015 1,982.00p 2,005.00p 1,970.00p 1,993.00p 119443
08/06/2015 2,022.00p 2,027.40p 1,986.00p 1,986.00p 112024
05/06/2015 2,051.00p 2,051.00p 2,012.00p 2,015.00p 125532
04/06/2015 2,078.00p 2,093.00p 2,045.00p 2,045.00p 151431
03/06/2015 2,097.00p 2,117.40p 2,088.00p 2,092.00p 141599
02/06/2015 2,136.00p 2,142.00p 2,083.00p 2,086.00p 145671
01/06/2015 2,081.00p 2,125.00p 2,077.44p 2,115.00p 176281
29/05/2015 2,087.00p 2,115.00p 2,077.00p 2,087.00p 251992
28/05/2015 2,078.00p 2,094.00p 2,070.00p 2,087.00p 162897
27/05/2015 2,018.00p 2,079.00p 2,018.00p 2,068.00p 170254
26/05/2015 2,068.00p 2,073.00p 2,045.00p 2,062.00p 168316
22/05/2015 2,042.00p 2,064.00p 2,021.00p 2,053.00p 276115
21/05/2015 2,012.00p 2,041.00p 2,012.00p 2,030.00p 524955
20/05/2015 2,050.00p 2,060.36p 2,006.00p 2,027.00p 152717
19/05/2015 2,037.00p 2,068.00p 1,996.00p 2,050.00p 134635
18/05/2015 2,017.00p 2,056.00p 2,017.00p 2,036.00p 128757
15/05/2015 2,045.00p 2,063.00p 2,035.00p 2,048.00p 125387
14/05/2015 2,021.00p 2,068.00p 2,021.00p 2,045.00p 156958
13/05/2015 2,024.00p 2,049.00p 2,004.00p 2,043.00p 213692
12/05/2015 1,973.00p 1,983.00p 1,950.00p 1,973.00p 116207
11/05/2015 2,038.00p 2,038.00p 1,988.00p 1,994.00p 115809
08/05/2015 2,002.00p 2,078.00p 2,002.00p 2,038.00p 180251
07/05/2015 1,959.00p 1,972.00p 1,939.80p 1,970.00p 139217
06/05/2015 1,961.00p 1,978.00p 1,950.00p 1,961.00p 144330
05/05/2015 1,997.00p 2,002.20p 1,961.00p 1,961.00p 174477
01/05/2015 1,968.00p 1,989.00p 1,968.00p 1,983.00p 51075
30/04/2015 1,942.00p 1,982.00p 1,930.84p 1,978.00p 143963
29/04/2015 1,985.00p 1,993.60p 1,948.00p 1,951.00p 139596
28/04/2015 2,030.00p 2,033.00p 1,959.06p 1,985.00p 153058
27/04/2015 2,027.00p 2,038.00p 2,010.00p 2,030.00p 125357
24/04/2015 2,025.00p 2,026.00p 2,005.00p 2,013.00p 147762
23/04/2015 2,041.00p 2,041.00p 2,004.00p 2,020.00p 132759
22/04/2015 2,063.00p 2,069.00p 2,023.00p 2,030.00p 126156
21/04/2015 2,050.00p 2,072.00p 2,043.00p 2,048.00p 147036
20/04/2015 2,040.00p 2,076.00p 2,030.00p 2,043.00p 238153
17/04/2015 2,010.00p 2,043.40p 1,984.00p 1,998.00p 167571
16/04/2015 2,000.00p 2,009.00p 1,975.00p 2,005.00p 170682
15/04/2015 2,038.00p 2,038.00p 1,989.00p 1,993.00p 183176
14/04/2015 2,032.00p 2,043.00p 2,016.00p 2,021.00p 140815
13/04/2015 2,060.00p 2,060.00p 2,033.00p 2,041.00p 156322
10/04/2015 2,053.00p 2,074.00p 2,041.95p 2,056.00p 232963
09/04/2015 2,050.00p 2,050.00p 2,008.32p 2,045.00p 269598
08/04/2015 1,985.00p 2,055.00p 1,985.00p 2,040.00p 311764
07/04/2015 1,937.00p 2,015.00p 1,925.45p 1,992.00p 267870
02/04/2015 1,911.00p 1,929.00p 1,893.00p 1,920.00p 126907
01/04/2015 1,884.00p 1,928.40p 1,876.00p 1,899.00p 188509
31/03/2015 1,913.00p 1,924.00p 1,869.00p 1,875.00p 179964
30/03/2015 1,923.00p 1,937.00p 1,900.00p 1,907.00p 141120
27/03/2015 1,911.00p 1,929.96p 1,902.00p 1,910.00p 156506
26/03/2015 1,925.00p 1,932.00p 1,900.00p 1,920.00p 193492
25/03/2015 1,898.00p 1,948.00p 1,892.20p 1,940.00p 144531
24/03/2015 1,898.00p 1,913.00p 1,882.74p 1,898.00p 141002
23/03/2015 1,917.00p 1,917.00p 1,895.00p 1,909.00p 145290
20/03/2015 1,909.00p 1,918.00p 1,886.00p 1,904.00p 189601
19/03/2015 1,890.00p 1,921.00p 1,890.00p 1,918.00p 191759
18/03/2015 1,872.00p 1,887.34p 1,866.00p 1,881.00p 214961
17/03/2015 1,912.00p 1,912.00p 1,856.00p 1,864.00p 84026
16/03/2015 1,901.00p 1,912.00p 1,892.00p 1,899.00p 136794
13/03/2015 1,869.00p 1,912.00p 1,869.00p 1,884.00p 209030
12/03/2015 1,856.00p 1,879.00p 1,841.00p 1,867.00p 138417
11/03/2015 1,853.00p 1,871.04p 1,820.30p 1,841.00p 307983
10/03/2015 1,873.00p 1,878.17p 1,852.00p 1,860.00p 199291
09/03/2015 1,876.00p 1,890.00p 1,853.00p 1,868.00p 173666
06/03/2015 1,912.00p 1,927.84p 1,862.00p 1,862.00p 137661
05/03/2015 1,905.00p 1,924.00p 1,880.00p 1,912.00p 129748
04/03/2015 1,870.00p 1,893.00p 1,869.00p 1,886.00p 205253
03/03/2015 1,871.00p 1,897.00p 1,862.00p 1,869.00p 227620
02/03/2015 1,875.00p 1,899.00p 1,867.00p 1,880.00p 190816
27/02/2015 1,894.00p 1,915.00p 1,881.00p 1,890.00p 141108
26/02/2015 1,913.00p 1,922.00p 1,858.62p 1,899.00p 312656
25/02/2015 1,965.00p 1,969.00p 1,902.00p 1,910.00p 289262
24/02/2015 2,090.00p 2,094.00p 1,955.00p 1,955.00p 666933
23/02/2015 2,114.00p 2,131.00p 2,095.00p 2,117.00p 83129
20/02/2015 2,110.00p 2,123.00p 2,093.00p 2,114.00p 90827
19/02/2015 2,102.00p 2,108.00p 2,080.00p 2,102.00p 94455
18/02/2015 2,075.00p 2,103.30p 2,070.00p 2,094.00p 138018
17/02/2015 2,074.00p 2,087.00p 2,053.00p 2,069.00p 84984
16/02/2015 2,058.00p 2,081.00p 2,043.00p 2,068.00p 93663
13/02/2015 2,071.00p 2,084.00p 2,039.00p 2,048.00p 260543
12/02/2015 2,049.00p 2,085.00p 2,037.85p 2,077.00p 124238
11/02/2015 2,046.00p 2,047.00p 2,032.00p 2,038.00p 141054
10/02/2015 2,017.00p 2,054.00p 2,017.00p 2,038.00p 194276
09/02/2015 2,041.00p 2,041.00p 2,001.00p 2,027.00p 88014
06/02/2015 2,033.00p 2,050.00p 2,026.00p 2,039.00p 117491
05/02/2015 2,055.00p 2,056.00p 1,998.67p 2,038.00p 233662
04/02/2015 2,120.00p 2,125.91p 2,065.44p 2,092.00p 212812
03/02/2015 2,104.00p 2,129.73p 2,086.00p 2,108.00p 163149
02/02/2015 2,066.00p 2,098.00p 2,057.00p 2,098.00p 143168
30/01/2015 2,051.00p 2,094.00p 2,046.50p 2,059.00p 144824
29/01/2015 2,095.00p 2,111.00p 2,072.00p 2,078.00p 121512
28/01/2015 2,095.00p 2,136.00p 2,082.00p 2,107.00p 121379
27/01/2015 2,171.00p 2,199.00p 2,085.98p 2,090.00p 196341
26/01/2015 2,170.00p 2,196.00p 2,150.00p 2,185.00p 93348
23/01/2015 2,189.00p 2,202.55p 2,172.00p 2,187.00p 144689
22/01/2015 2,144.00p 2,176.00p 2,125.00p 2,172.00p 141759
21/01/2015 2,106.00p 2,148.00p 2,102.00p 2,148.00p 109190
20/01/2015 2,105.00p 2,139.36p 2,105.00p 2,115.00p 89654
19/01/2015 2,090.00p 2,124.00p 2,082.00p 2,107.00p 148415
16/01/2015 2,063.00p 2,081.00p 2,044.75p 2,076.00p 131772
15/01/2015 2,065.00p 2,094.28p 2,050.00p 2,072.00p 190229
14/01/2015 2,064.00p 2,078.16p 2,053.00p 2,062.00p 160189
13/01/2015 2,086.00p 2,102.00p 2,073.00p 2,089.00p 164471
12/01/2015 2,054.00p 2,114.00p 2,054.00p 2,084.00p 215059
09/01/2015 2,086.00p 2,132.00p 2,086.00p 2,115.00p 169775
08/01/2015 2,097.00p 2,102.00p 2,082.00p 2,100.00p 146144
07/01/2015 2,064.00p 2,097.00p 2,052.00p 2,081.00p 168373
06/01/2015 2,091.00p 2,091.20p 2,052.63p 2,063.00p 113161
05/01/2015 2,097.00p 2,104.00p 2,057.00p 2,079.00p 116141
02/01/2015 2,085.00p 2,097.00p 2,052.05p 2,097.00p 64142
31/12/2014 2,078.00p 2,092.36p 2,005.96p 2,082.00p 14877
30/12/2014 2,084.00p 2,096.00p 2,068.39p 2,086.00p 33510
29/12/2014 2,094.00p 2,141.06p 2,078.00p 2,095.00p 59896
24/12/2014 2,132.00p 2,132.00p 2,093.03p 2,094.00p 17474
23/12/2014 2,095.00p 2,103.00p 2,075.00p 2,090.00p 62344
22/12/2014 2,072.00p 2,098.00p 2,050.00p 2,079.00p 131478
19/12/2014 2,099.00p 2,120.60p 2,053.00p 2,072.00p 232305
18/12/2014 2,043.00p 2,103.00p 2,022.00p 2,099.00p 161659
17/12/2014 1,981.00p 2,000.00p 1,956.00p 2,000.00p 136885
16/12/2014 1,959.00p 1,988.00p 1,941.00p 1,988.00p 224364
15/12/2014 1,934.00p 1,955.00p 1,922.00p 1,943.00p 319876
12/12/2014 1,958.00p 1,967.00p 1,935.00p 1,944.00p 208429
11/12/2014 1,992.00p 1,992.00p 1,960.00p 1,961.00p 144121
10/12/2014 1,996.00p 2,000.00p 1,960.00p 1,970.00p 256655
09/12/2014 1,900.00p 2,051.00p 1,897.00p 2,000.00p 441857
08/12/2014 1,866.00p 1,878.70p 1,852.00p 1,864.00p 122865
05/12/2014 1,870.00p 1,873.00p 1,851.00p 1,868.00p 87664
04/12/2014 1,807.00p 1,863.00p 1,795.71p 1,855.00p 134097
03/12/2014 1,808.00p 1,816.36p 1,763.00p 1,791.00p 98416
02/12/2014 1,804.00p 1,828.00p 1,804.00p 1,815.00p 63555
01/12/2014 1,790.00p 1,818.00p 1,782.00p 1,807.00p 93812
28/11/2014 1,825.00p 1,825.00p 1,791.00p 1,803.00p 102774
27/11/2014 1,795.00p 1,823.70p 1,786.00p 1,817.00p 88372
26/11/2014 1,774.00p 1,803.00p 1,752.00p 1,784.00p 312687
25/11/2014 1,754.00p 1,776.00p 1,713.80p 1,763.00p 153913
24/11/2014 1,775.00p 1,799.09p 1,748.00p 1,752.00p 66287
21/11/2014 1,736.00p 1,779.00p 1,721.70p 1,772.00p 104971
20/11/2014 1,738.00p 1,751.00p 1,728.00p 1,747.00p 45272
19/11/2014 1,757.00p 1,760.00p 1,740.00p 1,742.00p 47156
18/11/2014 1,737.00p 1,762.00p 1,737.00p 1,753.00p 76507
17/11/2014 1,726.00p 1,742.00p 1,726.00p 1,739.00p 81014
14/11/2014 1,751.00p 1,751.00p 1,738.64p 1,741.00p 76254
13/11/2014 1,740.00p 1,750.00p 1,737.00p 1,740.00p 128421
12/11/2014 1,704.00p 1,739.00p 1,704.00p 1,730.00p 63148
11/11/2014 1,720.00p 1,724.00p 1,707.00p 1,715.00p 109144
10/11/2014 1,711.00p 1,721.00p 1,701.00p 1,703.00p 99327
07/11/2014 1,725.00p 1,731.00p 1,696.00p 1,711.00p 107820
06/11/2014 1,706.00p 1,724.00p 1,694.00p 1,715.00p 117601
05/11/2014 1,707.00p 1,721.00p 1,693.00p 1,697.00p 121554
04/11/2014 1,684.00p 1,718.00p 1,684.00p 1,703.00p 109909
03/11/2014 1,683.00p 1,701.00p 1,676.00p 1,695.00p 82801
31/10/2014 1,677.00p 1,703.00p 1,674.43p 1,694.00p 119803
30/10/2014 1,640.00p 1,679.00p 1,635.00p 1,661.00p 202126
29/10/2014 1,598.00p 1,640.00p 1,598.00p 1,637.00p 143514
28/10/2014 1,601.00p 1,608.00p 1,592.00p 1,600.00p 119258
27/10/2014 1,616.00p 1,618.00p 1,588.00p 1,596.00p 99489
24/10/2014 1,586.00p 1,610.00p 1,586.00p 1,599.00p 148715
23/10/2014 1,617.00p 1,617.00p 1,590.00p 1,599.00p 163538
22/10/2014 1,624.00p 1,627.00p 1,611.00p 1,618.00p 266683
21/10/2014 1,568.00p 1,623.00p 1,560.80p 1,614.00p 194245
20/10/2014 1,612.00p 1,636.90p 1,542.00p 1,569.00p 160493
17/10/2014 1,603.00p 1,623.60p 1,588.00p 1,602.00p 110036
16/10/2014 1,580.00p 1,626.10p 1,549.50p 1,584.00p 178203
15/10/2014 1,616.00p 1,639.00p 1,581.00p 1,587.00p 143637
14/10/2014 1,587.00p 1,615.00p 1,568.00p 1,609.00p 143354
13/10/2014 1,585.00p 1,608.50p 1,579.00p 1,585.00p 189843
10/10/2014 1,585.00p 1,607.00p 1,565.50p 1,591.00p 144459
09/10/2014 1,619.00p 1,652.00p 1,587.00p 1,596.00p 142720
08/10/2014 1,592.00p 1,604.60p 1,578.00p 1,589.00p 195846
07/10/2014 1,639.00p 1,639.50p 1,598.00p 1,601.00p 51475
06/10/2014 1,600.00p 1,654.60p 1,596.00p 1,642.00p 79706
03/10/2014 1,649.00p 1,649.00p 1,610.24p 1,618.00p 61661
02/10/2014 1,620.00p 1,638.00p 1,587.00p 1,622.00p 100996
01/10/2014 1,599.00p 1,638.00p 1,596.00p 1,605.00p 120844
30/09/2014 1,636.00p 1,636.00p 1,585.00p 1,606.00p 92766
29/09/2014 1,607.00p 1,621.00p 1,594.00p 1,601.00p 66630
26/09/2014 1,622.00p 1,630.00p 1,590.00p 1,603.00p 93362
25/09/2014 1,687.00p 1,696.00p 1,611.00p 1,624.00p 72155
24/09/2014 1,667.00p 1,694.00p 1,647.00p 1,688.00p 82640
23/09/2014 1,680.00p 1,685.10p 1,654.00p 1,667.00p 56912
22/09/2014 1,676.00p 1,701.00p 1,676.00p 1,688.00p 44900
19/09/2014 1,697.00p 1,720.00p 1,696.00p 1,696.00p 135107
18/09/2014 1,690.00p 1,699.00p 1,671.00p 1,675.00p 76688
17/09/2014 1,711.00p 1,718.00p 1,686.00p 1,687.00p 63265
16/09/2014 1,722.00p 1,729.00p 1,689.00p 1,693.00p 79781
15/09/2014 1,717.00p 1,733.80p 1,700.00p 1,725.00p 50614
12/09/2014 1,705.00p 1,738.40p 1,705.00p 1,729.00p 50487
11/09/2014 1,700.00p 1,745.00p 1,700.00p 1,715.00p 42190
10/09/2014 1,749.00p 1,749.00p 1,714.00p 1,725.00p 52978
09/09/2014 1,728.00p 1,748.05p 1,708.00p 1,739.00p 103852
08/09/2014 1,734.00p 1,742.00p 1,706.00p 1,727.00p 48014
05/09/2014 1,740.00p 1,746.70p 1,734.00p 1,746.00p 184527
04/09/2014 1,732.00p 1,745.00p 1,723.00p 1,743.00p 64922
03/09/2014 1,735.00p 1,746.00p 1,718.00p 1,739.00p 68602
02/09/2014 1,760.00p 1,760.00p 1,718.00p 1,732.00p 82254

*Close Price adjusted for both dividends and splits