Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
14/08/2018 3,238.00p 3,242.00p 3,186.00p 3,188.00p 159053
13/08/2018 3,172.00p 3,226.00p 3,150.00p 3,216.00p 94546
10/08/2018 3,224.00p 3,230.70p 3,184.00p 3,196.00p 134036
09/08/2018 3,202.00p 3,256.00p 3,196.00p 3,236.00p 207971
08/08/2018 3,178.00p 3,202.00p 3,154.62p 3,184.00p 191194
07/08/2018 3,208.00p 3,208.00p 3,130.00p 3,168.00p 120030
06/08/2018 3,160.00p 3,204.51p 3,134.98p 3,186.00p 141848
03/08/2018 3,194.00p 3,194.00p 3,162.00p 3,174.00p 188052
02/08/2018 3,184.00p 3,200.00p 3,164.00p 3,168.00p 170484
01/08/2018 3,140.00p 3,212.00p 3,138.00p 3,194.00p 179718
31/07/2018 3,160.00p 3,176.00p 3,144.00p 3,154.00p 200226
30/07/2018 3,118.00p 3,182.00p 3,104.00p 3,172.00p 215815
27/07/2018 3,108.00p 3,156.00p 3,096.00p 3,142.00p 179565
26/07/2018 3,062.00p 3,104.00p 3,040.00p 3,102.00p 301559
25/07/2018 3,078.00p 3,118.00p 3,016.00p 3,026.00p 381731
24/07/2018 3,006.00p 3,048.00p 2,992.00p 3,006.00p 242721
23/07/2018 3,028.00p 3,036.00p 2,976.00p 2,998.00p 129074
20/07/2018 3,062.00p 3,078.00p 3,026.00p 3,044.00p 194825
19/07/2018 3,070.00p 3,074.00p 3,031.41p 3,050.00p 145587
18/07/2018 3,014.00p 3,068.00p 3,000.00p 3,068.00p 231301
17/07/2018 2,972.00p 3,006.00p 2,960.00p 2,998.00p 275947
16/07/2018 2,962.00p 3,002.00p 2,954.00p 2,958.00p 153960
13/07/2018 2,996.00p 3,024.00p 2,922.00p 2,950.00p 169977
12/07/2018 2,954.00p 2,990.00p 2,952.00p 2,980.00p 97201
11/07/2018 2,992.00p 2,992.00p 2,944.00p 2,960.00p 122961
10/07/2018 2,974.00p 3,024.00p 2,968.00p 3,008.00p 131528
09/07/2018 2,936.00p 2,978.00p 2,936.00p 2,974.00p 131526
06/07/2018 2,940.00p 2,948.00p 2,900.00p 2,940.00p 147237
05/07/2018 2,878.00p 2,944.00p 2,878.00p 2,924.00p 176905
04/07/2018 2,948.00p 2,948.00p 2,872.00p 2,880.00p 116450
03/07/2018 2,928.00p 2,952.00p 2,910.00p 2,934.00p 201499
02/07/2018 2,906.00p 2,937.46p 2,874.00p 2,904.00p 201704
29/06/2018 2,890.00p 2,926.00p 2,862.00p 2,914.00p 323638
28/06/2018 2,906.00p 2,910.00p 2,840.00p 2,868.00p 231199
27/06/2018 2,920.00p 2,926.00p 2,880.00p 2,926.00p 236704
26/06/2018 2,902.00p 2,946.12p 2,892.00p 2,904.00p 181478
25/06/2018 2,934.00p 2,960.00p 2,888.00p 2,896.00p 234486
22/06/2018 2,950.00p 2,976.00p 2,934.00p 2,942.00p 530734
21/06/2018 3,050.00p 3,050.00p 2,946.00p 2,950.00p 306951
20/06/2018 3,080.00p 3,084.00p 3,032.00p 3,032.00p 270259
19/06/2018 3,028.00p 3,064.00p 3,014.00p 3,064.00p 389955
18/06/2018 3,064.00p 3,064.00p 3,024.00p 3,042.00p 218509
15/06/2018 3,094.00p 3,113.36p 3,034.00p 3,060.00p 576689
14/06/2018 3,082.00p 3,100.00p 3,038.00p 3,098.00p 294339
13/06/2018 3,046.00p 3,108.00p 3,038.00p 3,108.00p 211610
12/06/2018 3,054.00p 3,072.00p 3,032.00p 3,044.00p 248737
11/06/2018 3,050.00p 3,050.67p 3,018.00p 3,042.00p 251483
08/06/2018 2,914.00p 3,050.00p 2,914.00p 3,046.00p 278102
07/06/2018 2,972.00p 2,972.00p 2,864.00p 2,900.00p 252097
06/06/2018 2,910.00p 2,938.00p 2,880.00p 2,922.00p 191194
05/06/2018 2,888.00p 2,910.00p 2,876.00p 2,902.00p 152678
04/06/2018 2,888.00p 2,932.74p 2,852.00p 2,886.00p 120738
01/06/2018 2,834.00p 2,880.00p 2,832.00p 2,874.00p 141041
31/05/2018 2,814.00p 2,854.00p 2,814.00p 2,824.00p 170707
30/05/2018 2,814.00p 2,868.00p 2,794.00p 2,812.00p 292982
29/05/2018 2,826.00p 2,830.00p 2,788.00p 2,810.00p 238091
25/05/2018 2,802.00p 2,882.00p 2,794.00p 2,844.00p 243396
24/05/2018 2,770.00p 2,798.00p 2,770.00p 2,786.00p 146199
23/05/2018 2,794.00p 2,800.00p 2,754.00p 2,762.00p 188990
22/05/2018 2,770.00p 2,842.00p 2,759.36p 2,804.00p 242422
21/05/2018 2,786.00p 2,822.00p 2,754.00p 2,768.00p 168821
18/05/2018 2,810.00p 2,822.00p 2,754.00p 2,770.00p 200423
17/05/2018 2,722.00p 2,826.00p 2,702.00p 2,800.00p 288877
16/05/2018 2,658.00p 2,758.00p 2,654.00p 2,728.00p 367459
15/05/2018 2,634.00p 2,722.02p 2,634.00p 2,662.00p 271473
14/05/2018 2,700.00p 2,700.00p 2,530.00p 2,642.00p 433909
11/05/2018 2,734.00p 2,764.00p 2,724.00p 2,728.00p 166423
10/05/2018 2,764.00p 2,766.04p 2,732.00p 2,740.00p 130962
09/05/2018 2,728.00p 2,746.00p 2,706.00p 2,742.00p 100293
08/05/2018 2,716.00p 2,733.38p 2,698.00p 2,716.00p 129376
04/05/2018 2,704.00p 2,718.00p 2,680.00p 2,704.00p 120826
03/05/2018 2,696.00p 2,710.00p 2,670.00p 2,686.00p 161880
02/05/2018 2,640.00p 2,702.00p 2,636.00p 2,694.00p 163041
01/05/2018 2,630.00p 2,656.00p 2,608.00p 2,632.00p 113368
30/04/2018 2,614.00p 2,650.00p 2,582.00p 2,622.00p 280197
27/04/2018 2,664.00p 2,706.00p 2,652.68p 2,678.00p 127631
26/04/2018 2,632.00p 2,668.00p 2,626.00p 2,664.00p 129153
25/04/2018 2,632.00p 2,650.00p 2,619.24p 2,636.00p 180582
24/04/2018 2,680.00p 2,680.00p 2,614.00p 2,642.00p 208003
23/04/2018 2,724.00p 2,754.00p 2,718.00p 2,732.00p 140437
20/04/2018 2,714.00p 2,730.00p 2,690.62p 2,726.00p 111699
19/04/2018 2,678.00p 2,730.00p 2,662.54p 2,704.00p 186023
18/04/2018 2,664.00p 2,692.00p 2,650.00p 2,684.00p 164645
17/04/2018 2,654.00p 2,672.00p 2,624.00p 2,664.00p 192306
16/04/2018 2,638.00p 2,658.00p 2,622.00p 2,644.00p 135498
13/04/2018 2,656.00p 2,664.00p 2,622.00p 2,626.00p 107929
12/04/2018 2,644.00p 2,652.00p 2,622.00p 2,650.00p 128205
11/04/2018 2,622.00p 2,666.00p 2,602.00p 2,650.00p 196030
10/04/2018 2,572.00p 2,632.00p 2,558.00p 2,630.00p 169768
09/04/2018 2,582.00p 2,582.00p 2,558.00p 2,560.00p 116403
06/04/2018 2,594.00p 2,598.00p 2,550.00p 2,564.00p 214056
05/04/2018 2,566.00p 2,604.00p 2,542.00p 2,604.00p 283138
04/04/2018 2,580.00p 2,592.00p 2,510.66p 2,530.00p 263338
03/04/2018 2,560.00p 2,578.00p 2,506.00p 2,578.00p 199777
29/03/2018 2,536.00p 2,582.00p 2,520.00p 2,568.00p 234589
28/03/2018 2,460.00p 2,562.00p 2,434.00p 2,536.00p 276882
27/03/2018 2,468.00p 2,480.00p 2,444.00p 2,480.00p 143425
26/03/2018 2,452.00p 2,462.00p 2,406.00p 2,428.00p 155565
23/03/2018 2,458.00p 2,458.00p 2,414.00p 2,444.00p 226823
22/03/2018 2,510.00p 2,520.00p 2,454.00p 2,468.00p 189834
21/03/2018 2,508.00p 2,527.46p 2,480.00p 2,526.00p 171956
20/03/2018 2,502.00p 2,522.00p 2,486.00p 2,512.00p 161128
19/03/2018 2,484.00p 2,512.00p 2,464.00p 2,494.00p 245980
16/03/2018 2,524.00p 2,528.04p 2,480.00p 2,480.00p 371121
15/03/2018 2,510.00p 2,538.00p 2,496.00p 2,522.00p 267710
14/03/2018 2,568.00p 2,599.46p 2,514.00p 2,520.00p 356197
13/03/2018 2,566.00p 2,600.00p 2,550.00p 2,568.00p 216044
12/03/2018 2,582.00p 2,594.06p 2,540.00p 2,568.00p 122726
09/03/2018 2,566.00p 2,578.00p 2,544.00p 2,576.00p 150209
08/03/2018 2,574.00p 2,585.46p 2,516.00p 2,560.00p 176002
07/03/2018 2,562.00p 2,582.00p 2,520.00p 2,566.00p 181311
06/03/2018 2,546.00p 2,620.00p 2,538.00p 2,568.00p 335470
05/03/2018 2,480.00p 2,546.00p 2,468.00p 2,542.00p 215785
02/03/2018 2,524.00p 2,532.00p 2,470.00p 2,480.00p 201685
01/03/2018 2,580.00p 2,594.00p 2,520.00p 2,540.00p 186567
28/02/2018 2,566.00p 2,610.00p 2,550.00p 2,592.00p 250559
27/02/2018 2,574.00p 2,590.00p 2,524.00p 2,578.00p 174861
26/02/2018 2,550.00p 2,584.00p 2,540.76p 2,572.00p 177601
23/02/2018 2,572.00p 2,572.00p 2,548.00p 2,550.00p 151792
22/02/2018 2,532.00p 2,580.00p 2,524.00p 2,560.00p 217518
21/02/2018 2,502.00p 2,554.00p 2,498.00p 2,546.00p 194341
20/02/2018 2,486.00p 2,536.00p 2,484.00p 2,512.00p 151815
19/02/2018 2,458.00p 2,514.00p 2,448.00p 2,478.00p 249681
16/02/2018 2,518.00p 2,520.00p 2,460.00p 2,464.00p 231056
15/02/2018 2,516.00p 2,524.00p 2,486.00p 2,504.00p 167127
14/02/2018 2,508.00p 2,514.00p 2,458.00p 2,496.00p 214728
13/02/2018 2,508.00p 2,512.00p 2,474.00p 2,486.00p 206113
12/02/2018 2,484.00p 2,559.00p 2,484.00p 2,504.00p 358765
09/02/2018 2,468.00p 2,476.00p 2,400.00p 2,424.00p 498475
08/02/2018 2,432.00p 2,470.00p 2,402.00p 2,412.00p 314011
07/02/2018 2,414.00p 2,448.00p 2,386.00p 2,438.00p 262309
06/02/2018 2,398.00p 2,432.00p 2,368.00p 2,394.00p 464765
05/02/2018 2,456.00p 2,458.00p 2,428.00p 2,442.00p 196449
02/02/2018 2,482.00p 2,500.00p 2,466.00p 2,470.00p 390986
01/02/2018 2,448.00p 2,500.00p 2,443.98p 2,486.00p 294101
31/01/2018 2,582.00p 2,588.00p 2,546.00p 2,552.00p 257992
30/01/2018 2,544.00p 2,592.00p 2,538.60p 2,562.00p 267217
29/01/2018 2,586.00p 2,610.00p 2,566.00p 2,566.00p 191437
26/01/2018 2,534.00p 2,598.00p 2,512.00p 2,582.00p 341140
25/01/2018 2,516.00p 2,536.00p 2,476.00p 2,532.00p 301341
24/01/2018 2,546.00p 2,562.00p 2,508.00p 2,516.00p 394330
23/01/2018 2,584.00p 2,597.13p 2,542.00p 2,552.00p 229756
22/01/2018 2,596.00p 2,612.00p 2,560.00p 2,576.00p 173835
19/01/2018 2,570.00p 2,616.00p 2,570.00p 2,602.00p 258298
18/01/2018 2,570.00p 2,584.08p 2,560.00p 2,570.00p 314238
17/01/2018 2,668.00p 2,668.00p 2,564.00p 2,570.00p 402465
16/01/2018 2,682.00p 2,682.00p 2,662.00p 2,670.00p 199292
15/01/2018 2,660.00p 2,682.00p 2,634.00p 2,678.00p 205249
12/01/2018 2,666.00p 2,697.84p 2,644.00p 2,672.00p 366039
11/01/2018 2,662.00p 2,680.00p 2,638.00p 2,666.00p 211118
10/01/2018 2,718.00p 2,718.00p 2,656.00p 2,666.00p 173940
09/01/2018 2,730.00p 2,772.00p 2,694.00p 2,704.00p 190183
08/01/2018 2,690.00p 2,766.00p 2,689.00p 2,730.00p 340903
05/01/2018 2,668.00p 2,706.00p 2,668.00p 2,682.00p 239854
04/01/2018 2,654.00p 2,674.00p 2,630.00p 2,660.00p 179331
03/01/2018 2,614.00p 2,674.00p 2,612.00p 2,650.00p 135194
02/01/2018 2,626.00p 2,666.00p 2,616.00p 2,626.00p 157794
29/12/2017 2,649.00p 2,654.34p 2,636.00p 2,638.00p 53800
28/12/2017 2,661.00p 2,674.00p 2,628.00p 2,649.00p 133852
27/12/2017 2,618.00p 2,648.00p 2,603.00p 2,644.00p 106441
22/12/2017 2,617.00p 2,641.48p 2,611.00p 2,633.00p 48509
21/12/2017 2,603.00p 2,626.00p 2,590.00p 2,622.00p 64818
20/12/2017 2,611.00p 2,616.00p 2,581.00p 2,601.00p 208115
19/12/2017 2,647.00p 2,647.00p 2,600.00p 2,610.00p 302911
18/12/2017 2,601.00p 2,640.00p 2,585.00p 2,639.00p 235636
15/12/2017 2,596.00p 2,630.00p 2,577.00p 2,588.00p 461886
14/12/2017 2,575.00p 2,632.00p 2,546.00p 2,608.00p 387453
13/12/2017 2,565.00p 2,580.00p 2,537.00p 2,574.00p 413012
12/12/2017 2,572.00p 2,584.00p 2,531.00p 2,574.00p 273196
11/12/2017 2,545.00p 2,570.00p 2,518.00p 2,568.00p 213465
08/12/2017 2,523.00p 2,549.00p 2,500.00p 2,545.00p 258523
07/12/2017 2,535.00p 2,554.00p 2,492.00p 2,520.00p 353125
06/12/2017 2,403.00p 2,554.00p 2,384.00p 2,532.00p 497875
05/12/2017 2,449.00p 2,559.00p 2,376.00p 2,391.00p 483988
04/12/2017 2,422.00p 2,429.00p 2,398.00p 2,420.00p 187164
01/12/2017 2,412.00p 2,417.00p 2,381.00p 2,387.00p 258226
30/11/2017 2,419.00p 2,444.00p 2,388.00p 2,404.00p 351953
29/11/2017 2,479.00p 2,488.00p 2,418.00p 2,419.00p 502268
28/11/2017 2,500.00p 2,507.00p 2,478.00p 2,487.00p 207929
27/11/2017 2,532.00p 2,532.00p 2,503.00p 2,506.00p 254040
24/11/2017 2,530.00p 2,530.00p 2,507.00p 2,514.00p 172477
23/11/2017 2,529.00p 2,540.00p 2,521.00p 2,521.00p 158446
22/11/2017 2,603.00p 2,607.00p 2,539.00p 2,542.00p 219636
21/11/2017 2,563.00p 2,603.00p 2,538.00p 2,603.00p 223223
20/11/2017 2,487.00p 2,557.00p 2,482.00p 2,556.00p 159373
17/11/2017 2,492.00p 2,500.00p 2,447.00p 2,497.00p 155452
16/11/2017 2,463.00p 2,491.00p 2,451.00p 2,487.00p 290793
15/11/2017 2,476.00p 2,476.00p 2,420.00p 2,451.00p 280076
14/11/2017 2,466.00p 2,490.00p 2,463.00p 2,475.00p 167333
13/11/2017 2,466.00p 2,480.00p 2,438.00p 2,453.00p 153579
10/11/2017 2,426.00p 2,470.00p 2,421.00p 2,458.00p 142363
09/11/2017 2,486.00p 2,505.00p 2,445.00p 2,450.00p 160894
08/11/2017 2,496.00p 2,512.00p 2,484.54p 2,493.00p 190428
07/11/2017 2,509.00p 2,526.00p 2,490.00p 2,503.00p 232238
06/11/2017 2,517.00p 2,537.00p 2,499.00p 2,513.00p 177510
03/11/2017 2,481.00p 2,524.00p 2,481.00p 2,524.00p 359734
02/11/2017 2,433.00p 2,500.00p 2,419.00p 2,481.00p 240649
01/11/2017 2,403.00p 2,438.00p 2,400.00p 2,431.00p 201883
31/10/2017 2,375.00p 2,413.34p 2,375.00p 2,398.00p 164796
30/10/2017 2,376.00p 2,410.00p 2,371.00p 2,396.00p 372233

*Close Price adjusted for both dividends and splits