Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
12/03/2020 1,907.00p 1,910.00p 1,757.00p 1,786.00p 506152
11/03/2020 1,981.00p 2,020.00p 1,951.00p 1,952.00p 333082
10/03/2020 1,944.00p 2,046.00p 1,925.00p 1,964.00p 442698
09/03/2020 1,944.00p 1,949.00p 1,869.00p 1,913.00p 473444
06/03/2020 2,050.00p 2,050.00p 1,979.00p 2,010.00p 407737
05/03/2020 2,150.00p 2,166.00p 2,084.00p 2,114.00p 333573
04/03/2020 2,080.00p 2,186.00p 2,080.00p 2,122.00p 291630
03/03/2020 2,114.00p 2,170.00p 2,090.00p 2,128.00p 264578
02/03/2020 2,140.00p 2,160.00p 2,038.00p 2,064.00p 330016
28/02/2020 2,112.00p 2,112.00p 2,024.00p 2,096.00p 508524
27/02/2020 2,178.00p 2,196.00p 2,112.00p 2,124.00p 318912
26/02/2020 2,198.00p 2,232.00p 2,148.00p 2,232.00p 271190
25/02/2020 2,264.00p 2,296.00p 2,242.00p 2,242.00p 275034
24/02/2020 2,236.00p 2,246.00p 2,206.00p 2,246.00p 205668
21/02/2020 2,250.00p 2,304.00p 2,250.00p 2,280.00p 132497
20/02/2020 2,224.00p 2,310.00p 2,224.00p 2,296.00p 214472
19/02/2020 2,258.00p 2,304.00p 2,232.00p 2,274.00p 158939
18/02/2020 2,382.00p 2,382.00p 2,282.00p 2,284.00p 142995
17/02/2020 2,334.00p 2,334.04p 2,306.00p 2,326.00p 92318
14/02/2020 2,310.00p 2,336.00p 2,310.00p 2,312.00p 82099
13/02/2020 2,352.00p 2,354.00p 2,314.00p 2,328.00p 165832
12/02/2020 2,350.00p 2,370.00p 2,342.00p 2,348.00p 123208
11/02/2020 2,332.00p 2,342.00p 2,309.51p 2,342.00p 95888
10/02/2020 2,300.00p 2,312.00p 2,290.00p 2,310.00p 92733
07/02/2020 2,314.00p 2,360.00p 2,306.00p 2,306.00p 157162
06/02/2020 2,384.00p 2,416.00p 2,328.00p 2,350.00p 335150
05/02/2020 2,266.00p 2,362.00p 2,256.00p 2,346.00p 219922
04/02/2020 2,254.00p 2,282.99p 2,242.00p 2,266.00p 157301
03/02/2020 2,216.00p 2,248.00p 2,200.97p 2,228.00p 243706
31/01/2020 2,280.00p 2,280.00p 2,208.00p 2,216.00p 401711
30/01/2020 2,250.00p 2,272.00p 2,222.00p 2,226.00p 208355
29/01/2020 2,286.00p 2,316.00p 2,262.00p 2,306.00p 169335
28/01/2020 2,240.00p 2,308.00p 2,236.00p 2,290.00p 192453
27/01/2020 2,356.00p 2,356.00p 2,286.00p 2,290.00p 257747
24/01/2020 2,390.00p 2,408.00p 2,356.00p 2,358.00p 245270
23/01/2020 2,404.00p 2,415.11p 2,350.00p 2,360.00p 288453
22/01/2020 2,408.00p 2,458.00p 2,395.52p 2,406.00p 198896
21/01/2020 2,490.00p 2,490.00p 2,426.00p 2,466.00p 176221
20/01/2020 2,432.00p 2,466.00p 2,426.00p 2,456.00p 116097
17/01/2020 2,434.00p 2,434.48p 2,410.00p 2,428.00p 135794
16/01/2020 2,438.00p 2,444.00p 2,412.00p 2,414.00p 161230
15/01/2020 2,374.00p 2,456.00p 2,374.00p 2,434.00p 295766
14/01/2020 2,452.00p 2,476.96p 2,392.00p 2,432.00p 252282
13/01/2020 2,460.00p 2,496.00p 2,436.00p 2,454.00p 213662
10/01/2020 2,550.00p 2,550.00p 2,474.00p 2,474.00p 85474
09/01/2020 2,556.00p 2,556.00p 2,494.00p 2,496.00p 163676
08/01/2020 2,506.00p 2,520.00p 2,486.00p 2,496.00p 161335
07/01/2020 2,494.00p 2,524.00p 2,494.00p 2,520.00p 197639
06/01/2020 2,574.00p 2,574.00p 2,474.00p 2,502.00p 142702
03/01/2020 2,512.00p 2,533.16p 2,499.60p 2,514.00p 164650
02/01/2020 2,494.00p 2,566.00p 2,486.00p 2,540.00p 180312
31/12/2019 2,494.00p 2,526.00p 2,494.00p 2,494.00p 28243
30/12/2019 2,504.00p 2,524.40p 2,504.00p 2,508.00p 82372
27/12/2019 2,500.00p 2,542.00p 2,500.00p 2,524.00p 110007
24/12/2019 2,478.00p 2,514.00p 2,478.00p 2,514.00p 15307
23/12/2019 2,470.00p 2,510.00p 2,464.00p 2,498.00p 109492
20/12/2019 2,456.00p 2,484.00p 2,456.00p 2,464.00p 202381
19/12/2019 2,460.00p 2,494.00p 2,456.00p 2,464.00p 199766
18/12/2019 2,450.00p 2,474.00p 2,444.00p 2,462.00p 203015
17/12/2019 2,524.00p 2,524.00p 2,434.00p 2,460.00p 290993
16/12/2019 2,480.00p 2,536.00p 2,464.00p 2,500.00p 287828
13/12/2019 2,464.00p 2,478.00p 2,427.80p 2,448.00p 422934
12/12/2019 2,350.00p 2,422.00p 2,300.00p 2,406.00p 223908
11/12/2019 2,314.00p 2,376.00p 2,314.00p 2,342.00p 237946
10/12/2019 2,336.00p 2,400.00p 2,330.00p 2,370.00p 374119
09/12/2019 2,350.00p 2,406.00p 2,338.00p 2,394.00p 248335
06/12/2019 2,360.00p 2,386.00p 2,321.39p 2,380.00p 323361
05/12/2019 2,308.00p 2,350.00p 2,280.00p 2,326.00p 368133
04/12/2019 2,326.00p 2,348.00p 2,290.00p 2,340.00p 227466
03/12/2019 2,330.00p 2,330.79p 2,288.00p 2,308.00p 345313
02/12/2019 2,320.00p 2,350.00p 2,303.21p 2,322.00p 429703
29/11/2019 2,458.00p 2,464.00p 2,296.00p 2,300.00p 1008331
28/11/2019 2,460.00p 2,480.00p 2,446.00p 2,450.00p 277968
27/11/2019 2,470.00p 2,492.00p 2,452.00p 2,492.00p 302113
26/11/2019 2,440.00p 2,468.00p 2,434.00p 2,464.00p 250100
25/11/2019 2,442.00p 2,466.00p 2,378.00p 2,450.00p 305302
22/11/2019 2,414.00p 2,472.00p 2,386.00p 2,412.00p 339675
21/11/2019 2,346.00p 2,398.00p 2,330.00p 2,392.00p 245592
20/11/2019 2,354.00p 2,388.00p 2,344.00p 2,374.00p 164992
19/11/2019 2,376.00p 2,406.00p 2,362.00p 2,376.00p 163976
18/11/2019 2,348.00p 2,380.00p 2,340.00p 2,360.00p 132537
15/11/2019 2,342.00p 2,366.00p 2,330.00p 2,356.00p 123123
14/11/2019 2,356.00p 2,371.12p 2,328.00p 2,348.00p 333463
13/11/2019 2,328.00p 2,370.00p 2,328.00p 2,366.00p 109263
12/11/2019 2,384.00p 2,384.00p 2,334.00p 2,366.00p 263025
11/11/2019 2,396.00p 2,396.00p 2,350.00p 2,370.00p 224711
08/11/2019 2,360.00p 2,396.00p 2,342.00p 2,392.00p 152222
07/11/2019 2,360.00p 2,394.00p 2,350.80p 2,384.00p 247344
06/11/2019 2,320.00p 2,338.00p 2,298.00p 2,330.00p 210614
05/11/2019 2,310.00p 2,320.00p 2,286.00p 2,318.00p 134620
04/11/2019 2,250.00p 2,295.27p 2,222.00p 2,292.00p 171858
01/11/2019 2,216.00p 2,232.00p 2,178.00p 2,232.00p 165446
31/10/2019 2,182.00p 2,206.00p 2,152.00p 2,196.00p 206526
30/10/2019 2,184.00p 2,202.16p 2,178.00p 2,186.00p 141087
29/10/2019 2,172.00p 2,196.50p 2,152.00p 2,186.00p 172639
28/10/2019 2,148.00p 2,176.00p 2,146.00p 2,176.00p 226857
25/10/2019 2,150.00p 2,168.00p 2,126.00p 2,160.00p 212941
24/10/2019 2,162.00p 2,182.00p 2,146.00p 2,166.00p 199591
23/10/2019 2,168.00p 2,178.00p 2,140.00p 2,158.00p 297616
22/10/2019 2,162.00p 2,190.00p 2,160.00p 2,180.00p 201321
21/10/2019 2,152.00p 2,188.00p 2,141.88p 2,166.00p 146988
18/10/2019 2,148.00p 2,170.00p 2,136.00p 2,156.00p 167393
17/10/2019 2,172.00p 2,194.00p 2,131.70p 2,148.00p 207588
16/10/2019 2,118.00p 2,166.00p 2,108.00p 2,146.00p 353371
15/10/2019 2,124.00p 2,174.00p 2,092.00p 2,126.00p 338930
14/10/2019 2,140.00p 2,148.00p 2,087.55p 2,138.00p 168907
11/10/2019 2,084.00p 2,146.00p 2,062.00p 2,136.00p 266846
10/10/2019 2,020.00p 2,088.00p 2,020.00p 2,078.00p 91622
09/10/2019 2,034.00p 2,054.00p 2,012.00p 2,026.00p 170992
08/10/2019 2,054.00p 2,062.00p 2,016.00p 2,020.00p 167998
07/10/2019 2,000.00p 2,054.00p 1,993.00p 2,032.00p 157728
04/10/2019 2,010.00p 2,022.00p 1,967.73p 2,018.00p 186267
03/10/2019 2,048.00p 2,048.00p 1,976.00p 2,000.00p 237230
02/10/2019 2,112.00p 2,122.00p 2,032.00p 2,050.00p 252860
01/10/2019 2,170.00p 2,178.00p 2,126.00p 2,150.00p 199368
30/09/2019 2,174.00p 2,178.00p 2,146.00p 2,158.00p 1259905
27/09/2019 2,124.00p 2,170.00p 2,112.00p 2,162.00p 173561
26/09/2019 2,120.00p 2,172.00p 2,120.00p 2,142.00p 114828
25/09/2019 2,106.00p 2,138.00p 2,066.00p 2,138.00p 193732
24/09/2019 2,142.00p 2,146.00p 2,116.00p 2,138.00p 241365
23/09/2019 2,158.00p 2,158.00p 2,103.60p 2,120.00p 158691
20/09/2019 2,120.00p 2,144.00p 2,102.00p 2,144.00p 364691
19/09/2019 2,176.00p 2,194.40p 2,120.79p 2,138.00p 222197
18/09/2019 2,198.00p 2,204.40p 2,168.00p 2,172.00p 228015
17/09/2019 2,242.00p 2,254.00p 2,170.00p 2,210.00p 171531
16/09/2019 2,292.00p 2,314.00p 2,240.00p 2,242.00p 221959
13/09/2019 2,246.00p 2,294.00p 2,240.00p 2,286.00p 172026
12/09/2019 2,250.00p 2,276.00p 2,216.00p 2,236.00p 320154
11/09/2019 2,200.00p 2,244.00p 2,194.00p 2,226.00p 307572
10/09/2019 2,170.00p 2,220.00p 2,150.00p 2,186.00p 266244
09/09/2019 2,170.00p 2,174.40p 2,148.00p 2,168.00p 200766
06/09/2019 2,124.00p 2,156.00p 2,088.00p 2,146.00p 209531
05/09/2019 2,080.00p 2,126.00p 2,076.00p 2,124.00p 234778
04/09/2019 2,070.00p 2,080.00p 2,054.00p 2,080.00p 352318
03/09/2019 2,054.00p 2,064.00p 2,032.00p 2,050.00p 193533
02/09/2019 2,072.00p 2,096.00p 2,054.00p 2,054.00p 227566
30/08/2019 2,040.00p 2,094.00p 2,040.00p 2,078.00p 212637
29/08/2019 1,942.00p 2,046.00p 1,942.00p 2,038.00p 207239
28/08/2019 1,975.00p 1,978.16p 1,924.00p 1,951.00p 452144
27/08/2019 1,931.00p 2,010.00p 1,931.00p 1,973.00p 375626
23/08/2019 2,026.00p 2,034.00p 1,942.90p 1,955.00p 213896
22/08/2019 2,026.00p 2,028.00p 1,985.00p 2,008.00p 223865
21/08/2019 1,930.00p 2,008.00p 1,930.00p 1,998.00p 255373
20/08/2019 1,908.00p 1,939.20p 1,896.00p 1,896.00p 192258
19/08/2019 1,889.00p 1,914.00p 1,844.00p 1,900.00p 219969
16/08/2019 1,879.00p 1,888.00p 1,846.00p 1,873.00p 136144
15/08/2019 1,860.00p 1,861.00p 1,813.68p 1,845.00p 212867
14/08/2019 1,903.00p 1,903.00p 1,843.00p 1,853.00p 162779
13/08/2019 1,887.00p 1,901.00p 1,828.00p 1,892.00p 218964
12/08/2019 1,940.00p 1,954.00p 1,875.18p 1,876.00p 138267
09/08/2019 1,963.00p 1,963.00p 1,915.00p 1,920.00p 131028
08/08/2019 1,922.00p 1,963.00p 1,898.00p 1,963.00p 148297
07/08/2019 1,881.00p 1,921.00p 1,878.00p 1,891.00p 208571
06/08/2019 1,902.00p 1,918.00p 1,868.00p 1,868.00p 305856
05/08/2019 1,950.00p 1,966.00p 1,877.00p 1,899.00p 189567
02/08/2019 2,040.00p 2,040.00p 1,957.00p 1,962.00p 189029
01/08/2019 2,028.00p 2,066.00p 2,028.00p 2,046.00p 239110
31/07/2019 1,997.00p 2,058.00p 1,997.00p 2,040.00p 225390
30/07/2019 2,022.00p 2,058.00p 2,006.00p 2,012.00p 208313
29/07/2019 1,995.00p 2,048.00p 1,981.00p 2,026.00p 222465
26/07/2019 2,016.00p 2,026.00p 2,002.00p 2,006.00p 132325
25/07/2019 2,036.00p 2,056.00p 1,961.00p 2,032.00p 416823
24/07/2019 2,040.00p 2,080.00p 2,006.00p 2,066.00p 348685
23/07/2019 1,965.00p 2,034.00p 1,946.00p 2,016.00p 535865
22/07/2019 1,950.00p 1,974.61p 1,937.00p 1,949.00p 440139
19/07/2019 1,963.00p 1,981.36p 1,943.00p 1,948.00p 310273
18/07/2019 1,998.00p 1,998.00p 1,937.00p 1,944.00p 182551
17/07/2019 2,018.00p 2,038.00p 1,986.00p 1,986.00p 284840
16/07/2019 2,002.00p 2,044.00p 2,002.00p 2,044.00p 725897
15/07/2019 2,010.00p 2,040.00p 2,000.00p 2,012.00p 196290
12/07/2019 1,974.00p 2,034.00p 1,974.00p 2,022.00p 227854
11/07/2019 1,970.00p 2,012.00p 1,966.00p 1,988.00p 286749
10/07/2019 1,998.00p 2,042.00p 1,977.00p 2,000.00p 384658
09/07/2019 1,999.00p 2,020.00p 1,971.00p 2,006.00p 444675
08/07/2019 1,979.00p 2,036.00p 1,972.00p 2,022.00p 417872
05/07/2019 2,108.00p 2,110.00p 1,976.00p 1,995.00p 405072
04/07/2019 2,118.00p 2,176.00p 2,118.00p 2,166.00p 171076
03/07/2019 2,096.00p 2,148.00p 2,088.00p 2,130.00p 207969
02/07/2019 2,146.00p 2,160.00p 2,090.20p 2,102.00p 281447
01/07/2019 2,198.00p 2,210.98p 2,142.00p 2,152.00p 319026
28/06/2019 2,186.00p 2,186.00p 2,154.00p 2,164.00p 367675
27/06/2019 2,166.00p 2,182.00p 2,146.00p 2,176.00p 317029
26/06/2019 2,184.00p 2,186.00p 2,160.00p 2,174.00p 260181
25/06/2019 2,180.00p 2,196.00p 2,142.42p 2,178.00p 219764
24/06/2019 2,208.00p 2,208.98p 2,172.00p 2,184.00p 293407
21/06/2019 2,204.00p 2,214.00p 2,188.00p 2,204.00p 548513
20/06/2019 2,158.00p 2,206.00p 2,156.00p 2,198.00p 206106
19/06/2019 2,140.00p 2,144.40p 2,112.00p 2,142.00p 237507
18/06/2019 2,110.00p 2,142.00p 2,080.00p 2,130.00p 368735
17/06/2019 2,110.00p 2,114.00p 2,094.00p 2,102.00p 200284
14/06/2019 2,086.00p 2,104.00p 2,086.00p 2,100.00p 204279
13/06/2019 2,082.00p 2,104.00p 2,074.00p 2,102.00p 194956
12/06/2019 2,092.00p 2,108.40p 2,086.00p 2,098.00p 254026
11/06/2019 2,060.00p 2,122.00p 2,048.00p 2,114.00p 358997
10/06/2019 2,058.00p 2,074.00p 2,048.64p 2,072.00p 123735
07/06/2019 2,050.00p 2,066.00p 2,042.00p 2,054.00p 193656
06/06/2019 2,030.00p 2,068.00p 2,022.00p 2,044.00p 242655
05/06/2019 2,062.00p 2,064.68p 2,040.00p 2,046.00p 388455
04/06/2019 1,995.00p 2,058.00p 1,981.00p 2,052.00p 474967
03/06/2019 1,975.00p 2,008.00p 1,965.00p 2,006.00p 288759

*Close Price adjusted for both dividends and splits