Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/09/2014 1,748.00p 1,748.00p 1,726.00p 1,740.00p 52327
29/08/2014 1,759.00p 1,769.00p 1,721.00p 1,738.00p 69594
28/08/2014 1,782.00p 1,782.00p 1,738.00p 1,754.00p 100112
27/08/2014 1,780.00p 1,796.00p 1,771.00p 1,779.00p 51351
26/08/2014 1,786.00p 1,800.00p 1,767.00p 1,778.00p 120609
22/08/2014 1,757.00p 1,785.00p 1,755.00p 1,782.00p 48798
21/08/2014 1,768.00p 1,779.50p 1,746.00p 1,768.00p 61116
20/08/2014 1,764.00p 1,778.65p 1,748.00p 1,766.00p 63468
19/08/2014 1,772.00p 1,784.00p 1,761.00p 1,775.00p 74934
18/08/2014 1,757.00p 1,764.30p 1,740.00p 1,757.00p 72883
15/08/2014 1,761.00p 1,771.00p 1,726.00p 1,737.00p 68656
14/08/2014 1,711.00p 1,766.00p 1,704.00p 1,753.00p 120045
13/08/2014 1,697.00p 1,717.00p 1,663.00p 1,714.00p 74436
12/08/2014 1,740.00p 1,741.00p 1,688.00p 1,701.00p 95406
11/08/2014 1,688.00p 1,739.00p 1,676.00p 1,730.00p 81161
08/08/2014 1,666.00p 1,683.00p 1,637.00p 1,672.00p 117376
07/08/2014 1,606.00p 1,676.00p 1,591.00p 1,666.00p 134562
06/08/2014 1,585.00p 1,595.00p 1,585.00p 1,591.00p 143315
05/08/2014 1,596.00p 1,610.00p 1,586.00p 1,593.00p 79906
04/08/2014 1,617.00p 1,617.00p 1,584.00p 1,589.00p 106381
01/08/2014 1,615.00p 1,628.00p 1,582.00p 1,607.00p 140851
31/07/2014 1,696.00p 1,696.00p 1,602.00p 1,604.00p 107961
30/07/2014 1,645.00p 1,667.88p 1,645.00p 1,656.00p 161438
29/07/2014 1,640.00p 1,653.00p 1,633.00p 1,641.00p 94663
28/07/2014 1,694.00p 1,709.00p 1,634.00p 1,642.00p 164617
25/07/2014 1,681.00p 1,719.00p 1,668.00p 1,690.00p 128927
24/07/2014 1,650.00p 1,681.00p 1,641.80p 1,681.00p 150618
23/07/2014 1,647.00p 1,679.00p 1,634.00p 1,647.00p 137093
22/07/2014 1,600.00p 1,652.00p 1,599.00p 1,646.00p 96085
21/07/2014 1,585.00p 1,597.00p 1,585.00p 1,595.00p 137654
18/07/2014 1,585.00p 1,606.00p 1,582.00p 1,590.00p 108435
17/07/2014 1,592.00p 1,606.00p 1,590.00p 1,595.00p 106533
16/07/2014 1,598.00p 1,613.00p 1,585.00p 1,603.00p 83591
15/07/2014 1,583.00p 1,606.00p 1,583.00p 1,585.00p 100847
14/07/2014 1,566.00p 1,602.00p 1,538.70p 1,590.00p 93234
11/07/2014 1,568.00p 1,580.00p 1,549.00p 1,555.00p 125233
10/07/2014 1,589.00p 1,597.00p 1,536.00p 1,553.00p 129476
09/07/2014 1,608.00p 1,617.60p 1,579.00p 1,593.00p 110049
08/07/2014 1,666.00p 1,666.00p 1,611.37p 1,616.00p 112028
07/07/2014 1,679.00p 1,687.00p 1,642.75p 1,657.00p 91205
04/07/2014 1,703.00p 1,703.00p 1,686.00p 1,687.00p 53053
03/07/2014 1,700.00p 1,714.00p 1,691.00p 1,700.00p 58081
02/07/2014 1,680.00p 1,704.00p 1,680.00p 1,693.00p 72446
01/07/2014 1,702.00p 1,712.00p 1,676.00p 1,686.00p 81247
30/06/2014 1,714.00p 1,718.00p 1,698.00p 1,702.00p 90100
27/06/2014 1,682.00p 1,711.00p 1,681.00p 1,705.00p 71884
26/06/2014 1,667.00p 1,689.00p 1,657.00p 1,683.00p 90470
25/06/2014 1,668.00p 1,676.00p 1,649.00p 1,667.00p 81314
24/06/2014 1,687.00p 1,702.00p 1,651.00p 1,668.00p 102503
23/06/2014 1,743.00p 1,748.00p 1,697.00p 1,702.00p 50143
20/06/2014 1,721.00p 1,760.00p 1,721.00p 1,739.00p 108497
19/06/2014 1,734.00p 1,748.00p 1,719.00p 1,730.00p 66422
18/06/2014 1,730.00p 1,743.00p 1,720.00p 1,729.00p 103676
17/06/2014 1,731.00p 1,745.46p 1,715.00p 1,721.00p 149288
16/06/2014 1,731.00p 1,731.00p 1,701.00p 1,727.00p 123354
13/06/2014 1,770.00p 1,770.00p 1,713.60p 1,720.00p 94832
12/06/2014 1,750.00p 1,795.00p 1,731.00p 1,770.00p 83672
11/06/2014 1,780.00p 1,782.00p 1,742.00p 1,766.00p 71502
10/06/2014 1,815.00p 1,820.00p 1,794.00p 1,800.00p 57527
09/06/2014 1,849.00p 1,849.00p 1,817.00p 1,820.00p 38519
06/06/2014 1,797.00p 1,855.00p 1,797.00p 1,840.00p 101952
05/06/2014 1,809.00p 1,818.00p 1,782.00p 1,807.00p 87104
04/06/2014 1,806.00p 1,811.00p 1,800.33p 1,805.00p 78151
03/06/2014 1,816.00p 1,816.00p 1,787.00p 1,807.00p 80723
02/06/2014 1,821.00p 1,821.00p 1,804.00p 1,810.00p 61496
30/05/2014 1,803.00p 1,825.00p 1,791.00p 1,805.00p 73016
29/05/2014 1,835.00p 1,837.00p 1,804.00p 1,807.00p 70858
28/05/2014 1,811.00p 1,839.70p 1,811.00p 1,830.00p 130110
27/05/2014 1,845.00p 1,845.00p 1,807.00p 1,820.00p 110486
23/05/2014 1,790.00p 1,809.00p 1,790.00p 1,805.00p 133157
22/05/2014 1,779.00p 1,815.94p 1,773.00p 1,813.00p 174820
21/05/2014 1,759.00p 1,785.00p 1,741.00p 1,773.00p 105309
20/05/2014 1,713.00p 1,768.00p 1,699.00p 1,768.00p 132699
19/05/2014 1,662.00p 1,699.00p 1,649.92p 1,699.00p 123412
16/05/2014 1,776.00p 1,798.00p 1,665.00p 1,670.00p 180958
15/05/2014 1,837.00p 1,850.00p 1,748.00p 1,757.00p 91707
14/05/2014 1,876.00p 1,876.00p 1,841.00p 1,850.00p 50354
13/05/2014 1,878.00p 1,887.00p 1,866.00p 1,870.00p 71115
12/05/2014 1,849.00p 1,884.00p 1,843.00p 1,868.00p 84496
09/05/2014 1,874.00p 1,874.00p 1,830.00p 1,854.00p 62495
08/05/2014 1,865.00p 1,888.00p 1,858.00p 1,865.00p 77290
07/05/2014 1,817.00p 1,868.00p 1,796.70p 1,868.00p 72793
06/05/2014 1,881.00p 1,881.00p 1,826.00p 1,833.00p 88572
02/05/2014 1,851.00p 1,874.00p 1,851.00p 1,868.00p 57597
01/05/2014 1,870.00p 1,878.00p 1,832.00p 1,864.00p 72462
30/04/2014 1,869.00p 1,885.00p 1,846.50p 1,861.00p 95783
29/04/2014 1,864.00p 1,877.00p 1,849.57p 1,860.00p 59848
28/04/2014 1,888.00p 1,893.76p 1,850.46p 1,855.00p 49183
25/04/2014 1,901.00p 1,906.50p 1,870.00p 1,885.00p 67805
24/04/2014 1,931.00p 1,937.00p 1,880.00p 1,896.00p 82760
23/04/2014 1,984.00p 2,003.96p 1,930.00p 1,932.00p 61691
22/04/2014 1,967.00p 2,002.00p 1,951.00p 1,994.00p 107693
17/04/2014 1,907.00p 1,955.00p 1,904.00p 1,943.00p 76285
16/04/2014 1,889.00p 1,929.00p 1,885.00p 1,901.00p 141751
15/04/2014 1,894.00p 1,910.00p 1,866.00p 1,876.00p 94330
14/04/2014 1,923.00p 1,937.00p 1,864.00p 1,894.00p 114819
11/04/2014 1,941.00p 1,970.00p 1,930.00p 1,937.00p 87631
10/04/2014 1,981.00p 2,017.91p 1,962.00p 1,970.00p 155588
09/04/2014 1,984.00p 2,014.00p 1,963.00p 2,002.00p 69440
08/04/2014 2,033.00p 2,033.00p 1,966.00p 1,986.00p 86945
07/04/2014 2,007.00p 2,018.00p 1,990.00p 2,008.00p 81052
04/04/2014 2,037.00p 2,042.00p 2,009.00p 2,024.00p 49781
03/04/2014 2,021.00p 2,040.00p 2,010.00p 2,014.00p 83273
02/04/2014 2,021.00p 2,037.00p 2,017.00p 2,026.00p 132182
01/04/2014 2,011.00p 2,028.00p 2,008.00p 2,020.00p 70904
31/03/2014 2,000.00p 2,021.50p 1,998.00p 2,009.00p 66001
28/03/2014 2,002.00p 2,024.00p 1,990.80p 2,002.00p 71550
27/03/2014 2,000.00p 2,005.00p 1,987.00p 1,994.00p 59803
26/03/2014 1,964.00p 2,005.00p 1,964.00p 1,994.00p 109625
25/03/2014 1,925.00p 1,967.00p 1,925.00p 1,964.00p 64972
24/03/2014 1,935.00p 1,968.00p 1,898.00p 1,919.00p 54272
21/03/2014 1,944.00p 1,975.00p 1,944.00p 1,950.00p 134983
20/03/2014 1,951.00p 1,968.00p 1,911.00p 1,944.00p 100582
19/03/2014 1,880.00p 1,975.00p 1,880.00p 1,968.00p 347827
18/03/2014 1,855.00p 1,865.00p 1,841.00p 1,844.00p 167898
17/03/2014 1,849.00p 1,858.00p 1,830.00p 1,855.00p 72191
14/03/2014 1,800.00p 1,847.00p 1,791.00p 1,842.00p 48496
13/03/2014 1,904.00p 1,904.00p 1,824.00p 1,826.00p 67908
12/03/2014 1,920.00p 1,921.00p 1,885.00p 1,885.00p 90408
11/03/2014 1,916.00p 1,918.00p 1,898.00p 1,913.00p 287278
10/03/2014 1,904.00p 1,923.00p 1,887.00p 1,893.00p 70605
07/03/2014 1,912.00p 1,946.00p 1,900.00p 1,918.00p 73087
06/03/2014 1,920.00p 1,940.00p 1,896.00p 1,922.00p 90138
05/03/2014 1,896.00p 1,920.00p 1,893.00p 1,896.00p 52582
04/03/2014 1,867.00p 1,906.00p 1,845.00p 1,906.00p 100694
03/03/2014 1,879.00p 1,912.00p 1,837.00p 1,845.00p 84560
28/02/2014 1,919.00p 1,923.00p 1,891.00p 1,912.00p 97333
27/02/2014 1,860.00p 1,904.00p 1,849.00p 1,904.00p 69136
26/02/2014 1,883.00p 1,908.00p 1,854.00p 1,874.00p 118907
25/02/2014 1,927.00p 1,927.00p 1,882.00p 1,897.00p 116484
24/02/2014 1,915.00p 1,934.63p 1,891.00p 1,915.00p 58011
21/02/2014 1,935.00p 1,942.00p 1,919.00p 1,932.00p 59408
20/02/2014 1,891.00p 1,935.00p 1,882.00p 1,932.00p 72712
19/02/2014 1,890.00p 1,913.00p 1,885.00p 1,910.00p 100935
18/02/2014 1,925.00p 1,940.00p 1,893.00p 1,908.00p 117000
17/02/2014 1,949.00p 1,967.00p 1,933.00p 1,939.00p 51298
14/02/2014 1,911.00p 1,958.00p 1,911.00p 1,945.00p 74718
13/02/2014 1,911.00p 1,934.00p 1,907.00p 1,921.00p 70351
12/02/2014 1,940.00p 1,965.00p 1,932.00p 1,932.00p 86880
11/02/2014 1,875.00p 1,956.00p 1,875.00p 1,946.00p 119493
10/02/2014 1,852.00p 1,893.00p 1,829.88p 1,875.00p 103443
07/02/2014 1,864.00p 1,883.00p 1,837.00p 1,859.00p 88788
06/02/2014 1,893.00p 1,893.00p 1,808.00p 1,855.00p 190304
05/02/2014 1,895.00p 1,947.00p 1,839.00p 1,854.00p 228314
04/02/2014 1,742.00p 1,959.22p 1,742.00p 1,947.00p 330196
03/02/2014 1,765.00p 1,800.00p 1,749.00p 1,764.00p 113945
31/01/2014 1,772.00p 1,791.00p 1,738.00p 1,782.00p 127775
30/01/2014 1,795.00p 1,826.00p 1,780.00p 1,786.00p 63210
29/01/2014 1,818.00p 1,831.00p 1,756.00p 1,782.00p 141052
28/01/2014 1,776.00p 1,801.00p 1,763.00p 1,798.00p 78094
27/01/2014 1,797.00p 1,797.00p 1,756.50p 1,763.00p 92261
24/01/2014 1,835.00p 1,843.00p 1,788.00p 1,792.00p 86441
23/01/2014 1,881.00p 1,896.84p 1,839.00p 1,843.00p 77760
22/01/2014 1,887.00p 1,891.00p 1,860.76p 1,890.00p 48106
21/01/2014 1,875.00p 1,891.00p 1,862.00p 1,873.00p 74683
20/01/2014 1,855.00p 1,880.00p 1,843.00p 1,880.00p 83212
17/01/2014 1,885.00p 1,891.00p 1,851.00p 1,855.00p 131604
16/01/2014 1,817.00p 1,880.00p 1,812.00p 1,873.00p 155457
15/01/2014 1,815.00p 1,821.00p 1,803.00p 1,813.00p 51808
14/01/2014 1,798.00p 1,807.00p 1,780.64p 1,807.00p 61077
13/01/2014 1,833.00p 1,835.00p 1,802.00p 1,804.00p 84061
10/01/2014 1,779.00p 1,831.00p 1,779.00p 1,820.00p 102013
09/01/2014 1,815.00p 1,822.00p 1,772.00p 1,772.00p 66322
08/01/2014 1,835.00p 1,835.00p 1,814.00p 1,822.00p 64075
07/01/2014 1,820.00p 1,828.00p 1,811.00p 1,827.00p 78909
06/01/2014 1,815.00p 1,820.00p 1,792.00p 1,814.00p 119013
03/01/2014 1,834.00p 1,834.00p 1,808.00p 1,814.00p 137548
02/01/2014 1,853.00p 1,853.00p 1,823.00p 1,827.00p 89065
31/12/2013 1,846.00p 1,850.00p 1,830.15p 1,837.00p 21825
30/12/2013 1,840.00p 1,852.00p 1,829.00p 1,850.00p 71479
27/12/2013 1,822.00p 1,836.00p 1,815.00p 1,828.00p 78602
24/12/2013 1,805.00p 1,816.00p 1,792.00p 1,812.00p 20295
23/12/2013 1,765.00p 1,806.00p 1,765.00p 1,805.00p 84098
20/12/2013 1,745.00p 1,781.00p 1,745.00p 1,776.00p 268300
19/12/2013 1,732.00p 1,745.00p 1,691.00p 1,745.00p 146546
18/12/2013 1,673.00p 1,699.88p 1,673.00p 1,691.00p 100944
17/12/2013 1,652.00p 1,681.00p 1,651.46p 1,675.00p 90468
16/12/2013 1,646.00p 1,659.00p 1,636.00p 1,652.00p 99343
13/12/2013 1,632.00p 1,652.18p 1,628.00p 1,642.00p 86079
12/12/2013 1,604.00p 1,633.00p 1,601.00p 1,622.00p 127963
11/12/2013 1,626.00p 1,650.00p 1,621.00p 1,627.00p 100931
10/12/2013 1,602.00p 1,683.00p 1,565.00p 1,631.00p 252500
09/12/2013 1,590.00p 1,590.00p 1,558.00p 1,565.00p 77393
06/12/2013 1,572.00p 1,587.00p 1,547.72p 1,586.00p 67637
05/12/2013 1,557.00p 1,572.00p 1,557.00p 1,560.00p 77236
04/12/2013 1,578.00p 1,582.00p 1,547.83p 1,556.00p 79860
03/12/2013 1,605.00p 1,610.00p 1,559.00p 1,559.00p 109804
02/12/2013 1,628.00p 1,636.00p 1,610.00p 1,610.00p 81359
29/11/2013 1,609.00p 1,627.00p 1,609.00p 1,621.00p 57905
28/11/2013 1,612.00p 1,623.00p 1,597.00p 1,611.00p 35190
27/11/2013 1,591.00p 1,606.00p 1,579.00p 1,597.00p 64498
26/11/2013 1,577.00p 1,596.00p 1,577.00p 1,579.00p 74848
25/11/2013 1,583.00p 1,592.00p 1,569.00p 1,583.00p 73954
22/11/2013 1,562.00p 1,583.00p 1,555.00p 1,569.00p 75825
21/11/2013 1,562.00p 1,575.00p 1,559.00p 1,567.00p 54881
20/11/2013 1,563.00p 1,571.00p 1,548.00p 1,564.00p 76641
19/11/2013 1,542.00p 1,562.00p 1,533.00p 1,562.00p 75725
18/11/2013 1,562.00p 1,563.00p 1,539.98p 1,553.00p 108957
15/11/2013 1,565.00p 1,571.00p 1,556.00p 1,562.00p 71793
14/11/2013 1,579.00p 1,581.00p 1,554.00p 1,562.00p 112816

*Close Price adjusted for both dividends and splits