Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
22/12/2020 2,334.00p 2,334.00p 2,268.00p 2,334.00p 170214
21/12/2020 2,240.00p 2,290.00p 2,218.00p 2,280.00p 168366
18/12/2020 2,346.00p 2,346.00p 2,254.00p 2,286.00p 286565
17/12/2020 2,246.00p 2,312.00p 2,246.00p 2,292.00p 162786
16/12/2020 2,238.00p 2,294.00p 2,238.00p 2,274.00p 266169
15/12/2020 2,232.00p 2,272.00p 2,170.00p 2,272.00p 293295
14/12/2020 2,098.00p 2,226.00p 2,098.00p 2,186.00p 332053
11/12/2020 2,138.00p 2,172.00p 2,118.00p 2,134.00p 362538
10/12/2020 2,070.00p 2,168.00p 2,070.00p 2,166.00p 236531
09/12/2020 2,154.00p 2,164.00p 2,070.73p 2,092.00p 195486
08/12/2020 2,066.00p 2,112.00p 2,066.00p 2,112.00p 174113
07/12/2020 2,138.00p 2,138.00p 2,044.00p 2,082.00p 168952
04/12/2020 2,152.00p 2,152.00p 2,090.00p 2,102.00p 150193
03/12/2020 2,012.00p 2,116.00p 2,012.00p 2,100.00p 177866
02/12/2020 2,024.00p 2,074.00p 2,024.00p 2,060.00p 124187
01/12/2020 1,946.00p 2,056.00p 1,946.00p 2,044.00p 184103
30/11/2020 2,032.00p 2,046.00p 1,992.00p 1,992.00p 265444
27/11/2020 2,124.00p 2,124.00p 2,004.00p 2,030.00p 359839
26/11/2020 2,128.00p 2,128.00p 2,072.00p 2,076.00p 143694
25/11/2020 2,060.00p 2,120.00p 2,042.00p 2,102.00p 151618
24/11/2020 2,142.00p 2,142.00p 2,090.00p 2,108.00p 193513
23/11/2020 2,072.00p 2,120.00p 2,072.00p 2,092.00p 196387
20/11/2020 2,038.00p 2,078.00p 1,990.00p 2,058.00p 268930
19/11/2020 2,066.00p 2,066.00p 1,991.00p 1,991.00p 156012
18/11/2020 2,002.00p 2,076.00p 2,002.00p 2,058.00p 126617
17/11/2020 2,068.00p 2,084.00p 2,032.00p 2,052.00p 153123
16/11/2020 2,064.00p 2,094.00p 2,014.00p 2,074.00p 195393
13/11/2020 1,998.00p 2,044.00p 1,988.37p 2,024.00p 134603
12/11/2020 2,086.00p 2,102.00p 2,012.00p 2,032.00p 262921
10/11/2020 1,912.00p 2,052.00p 1,912.00p 2,052.00p 343897
09/11/2020 1,843.00p 1,957.00p 1,829.00p 1,947.00p 358076
06/11/2020 1,811.00p 1,863.44p 1,798.00p 1,830.00p 159844
05/11/2020 1,871.00p 1,880.00p 1,825.00p 1,834.00p 331169
04/11/2020 1,853.00p 1,853.00p 1,810.00p 1,832.00p 140078
03/11/2020 1,848.00p 1,861.00p 1,834.00p 1,842.00p 192554
02/11/2020 1,808.00p 1,850.00p 1,808.00p 1,830.00p 157722
30/10/2020 1,836.00p 1,867.00p 1,815.00p 1,845.00p 250310
29/10/2020 1,940.00p 1,940.00p 1,829.00p 1,830.00p 231468
28/10/2020 1,902.00p 1,922.00p 1,883.00p 1,896.00p 150253
27/10/2020 1,956.00p 1,956.00p 1,919.00p 1,938.00p 171642
26/10/2020 1,921.00p 1,956.00p 1,921.00p 1,930.00p 166723
23/10/2020 1,939.00p 1,962.00p 1,910.00p 1,948.00p 156778
22/10/2020 1,890.00p 1,917.98p 1,874.00p 1,900.00p 195411
21/10/2020 1,920.00p 1,952.00p 1,906.00p 1,911.00p 234920
20/10/2020 1,967.00p 1,972.01p 1,950.00p 1,950.00p 157942
19/10/2020 1,960.00p 2,012.00p 1,960.00p 1,976.00p 100259
16/10/2020 2,018.00p 2,028.00p 1,995.00p 1,996.00p 225820
15/10/2020 2,010.00p 2,040.00p 1,979.00p 2,000.00p 208257
14/10/2020 2,062.00p 2,062.00p 2,018.00p 2,046.00p 205282
13/10/2020 2,020.00p 2,050.00p 1,986.00p 2,016.00p 102833
12/10/2020 1,977.00p 2,018.00p 1,975.58p 2,010.00p 139119
09/10/2020 1,933.00p 2,018.00p 1,933.00p 1,969.00p 96712
08/10/2020 1,968.00p 1,990.00p 1,921.72p 1,981.00p 158614
07/10/2020 1,890.00p 1,954.00p 1,888.08p 1,948.00p 175981
06/10/2020 1,922.00p 1,922.00p 1,849.00p 1,898.00p 245192
05/10/2020 1,979.00p 1,979.00p 1,921.00p 1,922.00p 95854
02/10/2020 1,882.00p 1,939.00p 1,862.00p 1,932.00p 155178
01/10/2020 1,845.00p 1,898.00p 1,833.00p 1,882.00p 187458
30/09/2020 1,832.00p 1,888.00p 1,828.00p 1,831.00p 304453
29/09/2020 1,848.00p 1,881.00p 1,840.00p 1,848.00p 187307
28/09/2020 1,856.00p 1,866.00p 1,825.00p 1,860.00p 174821
25/09/2020 1,830.00p 1,869.00p 1,815.00p 1,825.00p 243602
24/09/2020 1,870.00p 1,882.00p 1,824.00p 1,825.00p 178385
23/09/2020 1,930.00p 1,942.00p 1,884.00p 1,898.00p 109574
22/09/2020 1,955.00p 1,955.00p 1,889.49p 1,892.00p 138416
21/09/2020 1,974.00p 1,997.00p 1,909.00p 1,911.00p 210158
18/09/2020 2,014.00p 2,034.00p 1,996.00p 1,997.00p 189348
17/09/2020 2,018.00p 2,018.00p 1,987.00p 2,012.00p 129545
16/09/2020 1,994.00p 2,026.00p 1,994.00p 2,012.00p 276127
15/09/2020 1,980.00p 2,022.00p 1,975.50p 2,010.00p 130773
14/09/2020 2,016.00p 2,038.00p 1,991.00p 1,998.00p 148484
11/09/2020 2,030.00p 2,030.00p 1,976.00p 2,018.00p 138744
10/09/2020 2,072.00p 2,072.00p 1,981.00p 1,989.00p 111341
09/09/2020 2,046.00p 2,046.00p 2,006.00p 2,032.00p 140664
08/09/2020 1,961.00p 2,044.00p 1,961.00p 2,036.00p 169623
07/09/2020 1,969.00p 2,008.00p 1,939.00p 2,004.00p 89418
04/09/2020 1,922.00p 1,973.00p 1,893.81p 1,949.00p 164529
03/09/2020 1,976.00p 2,016.00p 1,939.00p 1,939.00p 195786
02/09/2020 1,978.00p 1,993.00p 1,944.00p 1,991.00p 146362
01/09/2020 1,897.00p 1,971.00p 1,897.00p 1,931.00p 197002
31/08/2020 1,997.00p 1,997.00p 1,921.00p 1,932.00p 172229
28/08/2020 1,997.00p 1,997.00p 1,921.00p 1,932.00p 172229
27/08/2020 1,973.00p 2,018.00p 1,950.00p 1,950.00p 170533
26/08/2020 1,979.00p 1,979.00p 1,911.00p 1,977.00p 145248
25/08/2020 1,997.00p 1,997.00p 1,930.00p 1,934.00p 97662
24/08/2020 1,901.00p 1,964.00p 1,901.00p 1,958.00p 109405
21/08/2020 1,949.00p 1,949.00p 1,902.64p 1,924.00p 144276
20/08/2020 1,916.00p 1,942.00p 1,914.00p 1,914.00p 152184
19/08/2020 1,903.00p 1,942.45p 1,903.00p 1,937.00p 142956
18/08/2020 1,932.00p 1,986.00p 1,931.00p 1,939.00p 86873
17/08/2020 1,911.00p 1,989.00p 1,911.00p 1,980.00p 95801
14/08/2020 1,945.00p 1,978.00p 1,926.00p 1,955.00p 85018
13/08/2020 1,999.00p 2,004.53p 1,972.00p 1,983.00p 91759
12/08/2020 1,959.00p 2,007.63p 1,944.00p 2,002.00p 106940
11/08/2020 1,946.00p 1,976.00p 1,921.00p 1,958.00p 183456
10/08/2020 1,899.00p 1,910.00p 1,871.00p 1,910.00p 154682
07/08/2020 1,891.00p 1,901.00p 1,880.00p 1,883.00p 103086
06/08/2020 1,889.00p 1,930.00p 1,889.00p 1,898.00p 93358
05/08/2020 1,881.00p 1,937.00p 1,881.00p 1,937.00p 185784
04/08/2020 1,952.00p 1,952.00p 1,878.00p 1,892.00p 95919
03/08/2020 1,919.00p 1,919.00p 1,851.00p 1,906.00p 171355
31/07/2020 1,866.00p 1,898.00p 1,866.00p 1,874.00p 149908
30/07/2020 1,945.00p 1,945.00p 1,870.00p 1,874.00p 172230
29/07/2020 1,940.00p 1,940.00p 1,891.00p 1,891.00p 113768
28/07/2020 1,999.00p 1,999.00p 1,898.00p 1,913.00p 152561
27/07/2020 1,971.00p 1,971.00p 1,920.00p 1,945.00p 214962
24/07/2020 1,903.00p 1,945.00p 1,903.00p 1,925.00p 147587
23/07/2020 1,913.00p 1,949.00p 1,904.00p 1,949.00p 226029
22/07/2020 1,924.00p 1,944.00p 1,902.00p 1,914.00p 123221
21/07/2020 1,990.00p 1,990.00p 1,932.00p 1,945.00p 205716
20/07/2020 1,982.00p 1,982.00p 1,911.68p 1,957.00p 112218
17/07/2020 1,935.00p 1,960.00p 1,915.00p 1,940.00p 128951
16/07/2020 1,953.00p 1,962.00p 1,937.00p 1,948.00p 226208
15/07/2020 1,980.00p 1,982.00p 1,937.00p 1,964.00p 325573
14/07/2020 1,892.00p 1,944.00p 1,882.00p 1,944.00p 182207
13/07/2020 1,864.00p 1,938.00p 1,859.00p 1,931.00p 224052
10/07/2020 1,832.00p 1,877.00p 1,832.00p 1,837.00p 201945
09/07/2020 1,874.00p 1,890.00p 1,822.00p 1,873.00p 261766
08/07/2020 1,965.00p 1,968.00p 1,824.01p 1,830.00p 694596
07/07/2020 1,932.00p 1,996.00p 1,932.00p 1,986.00p 186568
06/07/2020 2,012.00p 2,020.00p 1,974.00p 1,977.00p 250264
03/07/2020 2,002.00p 2,002.74p 1,945.00p 1,970.00p 150502
02/07/2020 1,970.00p 1,978.00p 1,908.00p 1,975.00p 179092
01/07/2020 1,948.00p 1,978.09p 1,925.00p 1,925.00p 182738
30/06/2020 2,000.00p 2,007.32p 1,945.00p 1,955.00p 148323
29/06/2020 1,960.00p 2,030.00p 1,960.00p 1,990.00p 467981
26/06/2020 1,951.00p 2,044.00p 1,950.00p 2,000.00p 294992
25/06/2020 1,904.00p 1,964.00p 1,897.00p 1,960.00p 238986
24/06/2020 1,989.00p 1,995.00p 1,930.00p 1,932.00p 211661
23/06/2020 2,084.00p 2,084.00p 1,997.00p 2,006.00p 126695
22/06/2020 2,024.00p 2,108.00p 2,014.00p 2,064.00p 208999
19/06/2020 2,014.00p 2,042.00p 1,987.00p 2,040.00p 482127
18/06/2020 2,012.00p 2,048.00p 2,006.00p 2,012.00p 199744
17/06/2020 1,985.00p 2,046.00p 1,985.00p 2,028.00p 158383
16/06/2020 1,982.00p 2,084.00p 1,982.00p 2,026.00p 168604
15/06/2020 1,957.00p 2,010.00p 1,957.00p 1,993.00p 189201
12/06/2020 1,971.00p 2,058.00p 1,970.00p 2,004.00p 205916
11/06/2020 2,058.00p 2,058.00p 1,985.00p 2,004.00p 387281
10/06/2020 2,034.00p 2,092.00p 2,034.00p 2,058.00p 185275
09/06/2020 2,070.00p 2,094.40p 1,993.00p 2,036.00p 245588
08/06/2020 2,060.00p 2,098.00p 2,060.00p 2,068.00p 179268
05/06/2020 2,132.00p 2,132.00p 2,050.41p 2,080.00p 186813
04/06/2020 1,983.00p 2,094.00p 1,983.00p 2,078.00p 324845
03/06/2020 2,012.00p 2,032.00p 1,975.00p 2,032.00p 585727
02/06/2020 2,032.00p 2,040.00p 1,982.00p 2,024.00p 489499
01/06/2020 2,006.00p 2,040.00p 1,901.00p 1,992.00p 424705
29/05/2020 2,066.00p 2,084.00p 2,032.00p 2,038.00p 281766
28/05/2020 2,060.00p 2,094.00p 2,026.00p 2,090.00p 311220
27/05/2020 2,052.00p 2,084.00p 2,022.00p 2,066.00p 329495
26/05/2020 2,022.00p 2,026.00p 1,932.00p 2,022.00p 291453
25/05/2020 2,002.00p 2,014.00p 1,956.00p 2,006.00p 193776
22/05/2020 2,002.00p 2,014.00p 1,956.00p 2,006.00p 193776
21/05/2020 1,935.00p 2,040.00p 1,935.00p 1,993.00p 239600
20/05/2020 1,935.00p 1,985.00p 1,899.00p 1,980.00p 257443
19/05/2020 2,000.00p 2,018.69p 1,947.00p 1,964.00p 260038
18/05/2020 2,024.00p 2,024.00p 1,945.00p 1,971.00p 295828
15/05/2020 1,949.00p 1,969.00p 1,906.08p 1,936.00p 511889
14/05/2020 1,912.00p 1,943.00p 1,860.91p 1,893.00p 277458
13/05/2020 1,947.00p 2,006.00p 1,947.00p 1,947.00p 265902
12/05/2020 1,900.00p 2,004.00p 1,900.00p 1,995.00p 174253
11/05/2020 1,921.00p 1,983.00p 1,900.00p 1,947.00p 288456
08/05/2020 1,952.00p 1,990.00p 1,946.00p 1,973.00p 190928
07/05/2020 1,952.00p 1,990.00p 1,946.00p 1,973.00p 190928
06/05/2020 1,901.00p 1,979.00p 1,901.00p 1,942.00p 200980
05/05/2020 1,959.00p 1,985.70p 1,932.70p 1,950.00p 193280
04/05/2020 1,945.00p 1,960.00p 1,920.95p 1,937.00p 129285
01/05/2020 1,961.00p 2,020.00p 1,941.00p 1,960.00p 89055
30/04/2020 2,020.00p 2,068.00p 1,992.00p 1,996.00p 189014
29/04/2020 1,950.00p 2,088.00p 1,950.00p 2,044.00p 214390
28/04/2020 2,008.00p 2,026.00p 1,979.00p 1,989.00p 198606
27/04/2020 1,968.00p 2,026.00p 1,968.00p 1,999.00p 114433
24/04/2020 1,986.00p 1,999.00p 1,936.00p 1,950.00p 306007
23/04/2020 1,985.00p 2,024.00p 1,954.00p 2,024.00p 190308
22/04/2020 1,942.00p 1,984.00p 1,939.16p 1,977.00p 300471
21/04/2020 2,020.00p 2,066.00p 1,940.00p 1,953.00p 325324
20/04/2020 2,136.00p 2,137.60p 2,030.00p 2,070.00p 173352
17/04/2020 2,048.00p 2,093.94p 2,024.00p 2,086.00p 453766
16/04/2020 1,998.00p 2,064.00p 1,997.00p 2,000.00p 240017
15/04/2020 2,032.00p 2,092.00p 1,979.00p 1,993.00p 297859
14/04/2020 2,134.00p 2,146.00p 2,070.00p 2,080.00p 240966
09/04/2020 2,098.00p 2,144.00p 2,018.00p 2,112.00p 217806
08/04/2020 1,988.00p 2,076.00p 1,979.00p 2,076.00p 195974
07/04/2020 1,891.00p 2,038.00p 1,891.00p 2,014.00p 302175
06/04/2020 1,887.00p 1,950.00p 1,869.00p 1,880.00p 229879
03/04/2020 1,898.00p 1,898.00p 1,838.00p 1,887.00p 233885
02/04/2020 1,871.00p 1,937.00p 1,842.00p 1,900.00p 181982
01/04/2020 1,972.00p 1,972.00p 1,809.00p 1,894.00p 208475
31/03/2020 1,965.00p 2,042.00p 1,963.00p 1,970.00p 307409
30/03/2020 2,002.00p 2,030.00p 1,934.00p 1,982.00p 232878
27/03/2020 1,997.00p 2,016.00p 1,927.12p 2,016.00p 291125
26/03/2020 1,923.00p 2,042.00p 1,914.00p 2,020.00p 291248
25/03/2020 1,995.00p 2,116.40p 1,923.00p 1,971.00p 302749
24/03/2020 1,946.00p 2,044.00p 1,894.00p 2,044.00p 197166
23/03/2020 1,944.00p 1,963.00p 1,804.00p 1,908.00p 359570
20/03/2020 2,118.00p 2,274.00p 1,968.00p 2,022.00p 562462
19/03/2020 2,256.00p 2,390.00p 1,916.00p 2,034.00p 670089
18/03/2020 2,114.00p 2,276.00p 2,030.00p 2,262.00p 876895
17/03/2020 1,892.00p 2,096.00p 1,819.00p 2,096.00p 720334
16/03/2020 1,781.00p 1,885.00p 1,645.00p 1,847.00p 855879
13/03/2020 1,829.00p 1,940.00p 1,801.00p 1,838.00p 781603

*Close Price adjusted for both dividends and splits