Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
31/05/2019 2,000.00p 2,000.00p 1,950.00p 1,987.00p 270706
30/05/2019 1,954.00p 1,996.00p 1,954.00p 1,983.00p 191087
29/05/2019 1,990.00p 2,012.00p 1,943.00p 1,950.00p 513526
28/05/2019 2,016.00p 2,034.00p 2,000.00p 2,020.00p 275917
24/05/2019 2,012.00p 2,036.00p 1,993.00p 2,010.00p 315700
23/05/2019 2,020.00p 2,026.00p 1,973.00p 1,984.00p 283135
22/05/2019 2,038.00p 2,050.00p 2,014.00p 2,020.00p 201616
21/05/2019 2,036.00p 2,050.00p 2,017.21p 2,036.00p 354128
20/05/2019 2,094.00p 2,094.00p 2,008.00p 2,010.00p 360456
17/05/2019 2,064.00p 2,086.00p 2,045.52p 2,066.00p 321326
16/05/2019 2,068.00p 2,076.00p 2,044.00p 2,064.00p 319420
15/05/2019 2,038.00p 2,085.24p 2,014.55p 2,066.00p 495029
14/05/2019 2,070.00p 2,100.00p 2,042.00p 2,052.00p 358575
13/05/2019 2,156.00p 2,206.00p 2,060.00p 2,060.00p 657697
10/05/2019 2,246.00p 2,270.00p 2,210.00p 2,220.00p 531528
09/05/2019 2,268.00p 2,268.00p 2,210.00p 2,210.00p 303393
08/05/2019 2,268.00p 2,305.36p 2,224.00p 2,254.00p 472015
07/05/2019 2,446.00p 2,446.00p 2,282.00p 2,300.00p 396257
03/05/2019 2,418.00p 2,454.00p 2,412.00p 2,450.00p 153337
02/05/2019 2,418.00p 2,434.00p 2,410.00p 2,412.00p 268578
01/05/2019 2,444.00p 2,476.00p 2,430.00p 2,430.00p 102767
30/04/2019 2,454.00p 2,474.00p 2,432.00p 2,432.00p 152733
29/04/2019 2,438.00p 2,481.19p 2,438.00p 2,470.00p 230975
26/04/2019 2,446.00p 2,454.00p 2,426.00p 2,454.00p 200461
25/04/2019 2,502.00p 2,504.40p 2,434.00p 2,454.00p 146428
24/04/2019 2,500.00p 2,516.00p 2,489.00p 2,502.00p 183652
23/04/2019 2,502.00p 2,520.00p 2,486.00p 2,500.00p 206191
18/04/2019 2,544.00p 2,544.00p 2,482.00p 2,500.00p 167956
17/04/2019 2,458.00p 2,551.39p 2,436.59p 2,522.00p 261486
16/04/2019 2,468.00p 2,486.00p 2,458.00p 2,476.00p 233187
15/04/2019 2,426.00p 2,480.00p 2,408.00p 2,472.00p 278789
12/04/2019 2,378.00p 2,414.00p 2,358.00p 2,406.00p 240822
11/04/2019 2,352.00p 2,378.00p 2,332.00p 2,372.00p 121982
10/04/2019 2,326.00p 2,358.00p 2,314.00p 2,340.00p 397089
09/04/2019 2,326.00p 2,342.00p 2,308.00p 2,340.00p 212818
08/04/2019 2,336.00p 2,342.00p 2,300.00p 2,342.00p 288213
05/04/2019 2,274.00p 2,344.00p 2,262.00p 2,326.00p 222874
04/04/2019 2,266.00p 2,274.00p 2,252.00p 2,270.00p 464727
03/04/2019 2,252.00p 2,284.00p 2,226.00p 2,284.00p 234420
02/04/2019 2,214.00p 2,248.00p 2,190.00p 2,226.00p 211890
01/04/2019 2,156.00p 2,220.00p 2,156.00p 2,194.00p 333365
29/03/2019 2,164.00p 2,178.00p 2,082.00p 2,156.00p 431056
28/03/2019 2,180.00p 2,201.20p 2,166.00p 2,178.00p 241995
27/03/2019 2,180.00p 2,196.00p 2,160.00p 2,174.00p 180672
26/03/2019 2,158.00p 2,196.00p 2,144.00p 2,174.00p 162066
25/03/2019 2,194.00p 2,216.00p 2,162.00p 2,164.00p 154194
22/03/2019 2,276.00p 2,286.00p 2,200.00p 2,208.00p 176188
21/03/2019 2,280.00p 2,292.00p 2,260.00p 2,286.00p 151837
20/03/2019 2,282.00p 2,294.00p 2,250.00p 2,278.00p 207102
19/03/2019 2,266.00p 2,306.00p 2,255.60p 2,288.00p 213614
18/03/2019 2,292.00p 2,306.00p 2,269.60p 2,276.00p 165319
15/03/2019 2,294.00p 2,308.00p 2,286.00p 2,296.00p 225599
14/03/2019 2,276.00p 2,314.00p 2,270.00p 2,276.00p 250661
13/03/2019 2,274.00p 2,300.00p 2,270.00p 2,286.00p 232585
12/03/2019 2,300.00p 2,322.00p 2,284.00p 2,284.00p 143182
11/03/2019 2,266.00p 2,312.00p 2,266.00p 2,302.00p 211537
08/03/2019 2,272.00p 2,284.00p 2,254.00p 2,274.00p 148537
07/03/2019 2,332.00p 2,344.00p 2,286.00p 2,288.00p 220553
06/03/2019 2,358.00p 2,375.17p 2,334.00p 2,350.00p 177864
05/03/2019 2,328.00p 2,384.00p 2,314.00p 2,374.00p 288759
04/03/2019 2,324.00p 2,336.00p 2,244.00p 2,328.00p 467954
01/03/2019 2,362.00p 2,398.00p 2,358.00p 2,392.00p 210125
28/02/2019 2,344.00p 2,390.00p 2,330.00p 2,346.00p 215388
27/02/2019 2,396.00p 2,404.00p 2,342.00p 2,364.00p 158547
26/02/2019 2,408.00p 2,432.00p 2,392.00p 2,406.00p 147081
25/02/2019 2,408.00p 2,416.00p 2,388.00p 2,414.00p 122361
22/02/2019 2,406.00p 2,428.00p 2,388.00p 2,408.00p 148283
21/02/2019 2,440.00p 2,440.00p 2,376.00p 2,398.00p 216896
20/02/2019 2,418.00p 2,438.79p 2,398.00p 2,434.00p 141120
19/02/2019 2,418.00p 2,420.00p 2,384.00p 2,416.00p 249979
18/02/2019 2,404.00p 2,428.00p 2,396.00p 2,414.00p 154367
15/02/2019 2,374.00p 2,416.00p 2,338.00p 2,414.00p 249823
14/02/2019 2,334.00p 2,388.00p 2,327.38p 2,360.00p 168480
13/02/2019 2,364.00p 2,396.00p 2,342.00p 2,342.00p 490799
12/02/2019 2,350.00p 2,364.00p 2,311.19p 2,350.00p 191793
11/02/2019 2,344.00p 2,344.00p 2,282.00p 2,324.00p 231666
08/02/2019 2,322.00p 2,358.00p 2,302.00p 2,306.00p 522412
07/02/2019 2,374.00p 2,382.00p 2,330.00p 2,330.00p 312867
06/02/2019 2,164.00p 2,410.00p 2,164.00p 2,386.00p 664950
05/02/2019 2,308.00p 2,360.00p 2,288.00p 2,346.00p 309331
04/02/2019 2,278.00p 2,306.00p 2,272.00p 2,286.00p 172110
01/02/2019 2,298.00p 2,304.00p 2,256.00p 2,286.00p 277997
31/01/2019 2,348.00p 2,354.00p 2,260.00p 2,286.00p 377772
30/01/2019 2,338.00p 2,430.00p 2,338.00p 2,408.00p 316553
29/01/2019 2,330.00p 2,364.76p 2,305.39p 2,336.00p 292967
28/01/2019 2,330.00p 2,354.26p 2,322.00p 2,330.00p 210183
25/01/2019 2,338.00p 2,356.00p 2,322.00p 2,356.00p 142782
24/01/2019 2,360.00p 2,370.00p 2,312.00p 2,322.00p 213931
23/01/2019 2,360.00p 2,414.00p 2,340.00p 2,340.00p 195871
22/01/2019 2,416.00p 2,454.00p 2,372.00p 2,380.00p 179369
21/01/2019 2,430.00p 2,454.00p 2,396.00p 2,418.00p 180290
18/01/2019 2,386.00p 2,430.00p 2,386.00p 2,430.00p 247747
17/01/2019 2,332.00p 2,376.00p 2,323.00p 2,376.00p 183905
16/01/2019 2,346.00p 2,360.00p 2,318.32p 2,348.00p 263844
15/01/2019 2,340.00p 2,380.00p 2,324.00p 2,346.00p 355254
14/01/2019 2,376.00p 2,403.08p 2,304.00p 2,330.00p 265733
11/01/2019 2,412.00p 2,412.00p 2,372.00p 2,382.00p 219258
10/01/2019 2,404.00p 2,412.00p 2,351.20p 2,398.00p 268744
09/01/2019 2,416.00p 2,418.00p 2,366.00p 2,414.00p 351824
08/01/2019 2,332.00p 2,416.00p 2,332.00p 2,400.00p 326610
07/01/2019 2,324.00p 2,358.00p 2,296.00p 2,350.00p 176908
04/01/2019 2,210.00p 2,304.00p 2,190.00p 2,284.00p 154959
03/01/2019 2,248.00p 2,248.00p 2,168.00p 2,172.00p 303240
02/01/2019 2,270.00p 2,290.00p 2,214.00p 2,230.00p 185072
31/12/2018 2,252.00p 2,288.00p 2,233.84p 2,288.00p 66741
28/12/2018 2,252.00p 2,264.00p 2,232.00p 2,252.00p 133303
27/12/2018 2,280.00p 2,322.00p 2,208.00p 2,222.00p 192407
24/12/2018 2,234.00p 2,280.00p 2,212.00p 2,262.00p 107887
21/12/2018 2,268.00p 2,304.00p 2,230.00p 2,272.00p 446164
20/12/2018 2,236.00p 2,284.00p 2,198.00p 2,254.00p 389242
19/12/2018 2,218.00p 2,294.00p 2,208.00p 2,278.00p 289530
18/12/2018 2,152.00p 2,250.00p 2,152.00p 2,234.00p 283265
17/12/2018 2,226.00p 2,228.00p 2,136.00p 2,172.00p 308154
14/12/2018 2,276.00p 2,276.00p 2,206.00p 2,210.00p 239908
13/12/2018 2,308.00p 2,326.00p 2,288.00p 2,300.00p 192900
12/12/2018 2,248.00p 2,318.00p 2,244.00p 2,298.00p 236932
11/12/2018 2,278.00p 2,306.00p 2,246.00p 2,260.00p 272342
10/12/2018 2,284.00p 2,332.00p 2,266.00p 2,266.00p 238771
07/12/2018 2,348.00p 2,364.00p 2,310.00p 2,310.00p 307019
06/12/2018 2,308.00p 2,324.00p 2,254.00p 2,294.00p 370946
05/12/2018 2,316.00p 2,346.32p 2,292.00p 2,304.00p 397746
04/12/2018 2,462.00p 2,572.00p 2,304.00p 2,360.00p 557634
03/12/2018 2,488.00p 2,524.00p 2,453.94p 2,514.00p 309372
30/11/2018 2,404.00p 2,457.00p 2,396.00p 2,450.00p 307379
29/11/2018 2,392.00p 2,462.00p 2,382.00p 2,422.00p 266186
28/11/2018 2,518.00p 2,538.00p 2,386.00p 2,388.00p 452990
27/11/2018 2,656.00p 2,670.00p 2,522.00p 2,534.00p 400847
26/11/2018 2,682.00p 2,694.00p 2,642.00p 2,676.00p 219216
23/11/2018 2,580.00p 2,676.00p 2,580.00p 2,662.00p 129171
22/11/2018 2,626.00p 2,652.00p 2,592.00p 2,626.00p 204390
21/11/2018 2,604.00p 2,648.00p 2,574.00p 2,640.00p 237621
20/11/2018 2,634.00p 2,678.00p 2,538.00p 2,580.00p 317618
19/11/2018 2,684.00p 2,718.00p 2,640.00p 2,658.00p 192161
16/11/2018 2,682.00p 2,720.00p 2,654.00p 2,680.00p 154177
15/11/2018 2,698.00p 2,716.00p 2,640.00p 2,670.00p 169015
14/11/2018 2,630.00p 2,688.00p 2,619.32p 2,668.00p 293593
13/11/2018 2,656.00p 2,706.00p 2,656.00p 2,668.00p 245719
12/11/2018 2,730.00p 2,731.00p 2,654.00p 2,662.00p 171323
09/11/2018 2,694.00p 2,718.00p 2,670.00p 2,692.00p 212459
08/11/2018 2,716.00p 2,742.00p 2,682.00p 2,696.00p 131905
07/11/2018 2,704.00p 2,766.00p 2,672.00p 2,720.00p 137149
06/11/2018 2,722.00p 2,736.00p 2,652.00p 2,704.00p 287117
05/11/2018 2,748.00p 2,748.00p 2,692.00p 2,706.00p 183640
02/11/2018 2,704.00p 2,766.00p 2,700.00p 2,720.00p 305484
01/11/2018 2,634.00p 2,684.00p 2,596.00p 2,660.00p 315170
31/10/2018 2,576.00p 2,682.00p 2,566.00p 2,652.00p 442995
30/10/2018 2,492.00p 2,562.00p 2,466.00p 2,554.00p 330862
29/10/2018 2,490.00p 2,588.00p 2,482.00p 2,508.00p 269368
26/10/2018 2,506.00p 2,506.00p 2,426.00p 2,474.00p 304312
25/10/2018 2,444.00p 2,534.00p 2,438.00p 2,506.00p 280218
24/10/2018 2,500.00p 2,568.00p 2,480.00p 2,482.00p 364712
23/10/2018 2,548.00p 2,548.00p 2,486.00p 2,500.00p 397382
22/10/2018 2,546.00p 2,632.00p 2,538.00p 2,556.00p 273096
19/10/2018 2,712.00p 2,718.00p 2,544.00p 2,552.00p 342244
18/10/2018 2,672.00p 2,730.00p 2,664.00p 2,684.00p 189718
17/10/2018 2,762.00p 2,790.00p 2,656.00p 2,684.00p 394230
16/10/2018 2,626.00p 2,758.00p 2,612.00p 2,738.00p 414219
15/10/2018 2,608.00p 2,642.00p 2,554.00p 2,628.00p 344467
12/10/2018 2,658.00p 2,710.00p 2,554.00p 2,618.00p 574546
11/10/2018 2,770.00p 2,782.00p 2,706.00p 2,744.00p 641512
10/10/2018 3,008.00p 3,034.60p 2,802.00p 2,802.00p 644389
09/10/2018 3,072.00p 3,088.00p 3,020.00p 3,020.00p 265680
08/10/2018 3,060.00p 3,100.00p 3,032.00p 3,046.00p 227810
05/10/2018 3,082.00p 3,108.00p 3,062.00p 3,072.00p 199507
04/10/2018 3,124.00p 3,142.00p 3,062.00p 3,090.00p 362763
03/10/2018 3,342.00p 3,352.00p 3,102.00p 3,114.00p 487246
02/10/2018 3,386.00p 3,390.00p 3,322.00p 3,332.00p 314456
01/10/2018 3,358.00p 3,400.00p 3,350.00p 3,386.00p 250036
28/09/2018 3,338.00p 3,370.00p 3,300.00p 3,340.00p 216943
27/09/2018 3,344.00p 3,358.00p 3,324.00p 3,324.00p 227207
26/09/2018 3,424.00p 3,438.06p 3,340.00p 3,340.00p 277942
25/09/2018 3,396.00p 3,434.00p 3,374.84p 3,408.00p 247155
24/09/2018 3,394.00p 3,418.00p 3,372.00p 3,396.00p 202673
21/09/2018 3,392.00p 3,420.00p 3,350.00p 3,396.00p 303425
20/09/2018 3,402.00p 3,407.00p 3,342.00p 3,376.00p 253055
19/09/2018 3,348.00p 3,404.00p 3,339.04p 3,394.00p 363037
18/09/2018 3,320.00p 3,342.00p 3,279.42p 3,342.00p 278007
17/09/2018 3,288.00p 3,318.00p 3,250.00p 3,316.00p 241939
14/09/2018 3,220.00p 3,284.00p 3,200.00p 3,284.00p 234184
13/09/2018 3,162.00p 3,214.00p 3,162.00p 3,208.00p 156759
12/09/2018 3,164.00p 3,196.00p 3,154.00p 3,178.00p 204368
11/09/2018 3,162.00p 3,166.00p 3,136.00p 3,160.00p 209036
10/09/2018 3,162.00p 3,178.50p 3,120.00p 3,154.00p 137286
07/09/2018 3,176.00p 3,180.00p 3,108.00p 3,162.00p 224560
06/09/2018 3,136.00p 3,182.00p 3,112.00p 3,162.00p 209862
05/09/2018 3,160.00p 3,200.00p 3,120.00p 3,136.00p 164436
04/09/2018 3,224.00p 3,240.00p 3,150.00p 3,160.00p 145764
03/09/2018 3,176.00p 3,222.00p 3,160.56p 3,208.00p 138826
31/08/2018 3,240.00p 3,240.00p 3,168.00p 3,168.00p 150675
30/08/2018 3,238.00p 3,282.00p 3,210.00p 3,234.00p 290788
29/08/2018 3,144.00p 3,276.00p 3,144.00p 3,220.00p 271983
28/08/2018 3,148.00p 3,178.00p 3,136.62p 3,168.00p 138794
24/08/2018 3,098.00p 3,122.00p 3,088.00p 3,120.00p 158883
23/08/2018 3,048.00p 3,118.00p 3,048.00p 3,116.00p 215368
22/08/2018 3,086.00p 3,106.00p 3,068.00p 3,068.00p 130200
21/08/2018 3,082.00p 3,112.00p 3,078.00p 3,090.00p 313247
20/08/2018 3,090.00p 3,114.00p 3,074.00p 3,090.00p 286464
17/08/2018 3,128.00p 3,150.00p 3,070.00p 3,098.00p 156454
16/08/2018 3,120.00p 3,160.00p 3,078.00p 3,146.00p 119363
15/08/2018 3,208.00p 3,208.00p 3,118.00p 3,130.00p 83559

*Close Price adjusted for both dividends and splits