Vectura Group (VEC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vectura Group

Date Open High Low Close* Volume
20/07/2011 99.67p 101.09p 98.42p 100.21p 73229
19/07/2011 98.85p 100.24p 97.72p 99.94p 269203
18/07/2011 105.08p 105.08p 98.58p 98.58p 79039
15/07/2011 103.19p 104.81p 100.27p 104.00p 352176
14/07/2011 103.46p 103.46p 99.67p 102.37p 750684
13/07/2011 102.65p 102.92p 100.05p 102.92p 703867
12/07/2011 99.94p 104.00p 97.23p 102.92p 589465
11/07/2011 102.92p 102.92p 97.50p 97.50p 1168594
08/07/2011 101.29p 102.92p 98.31p 102.92p 3309264
07/07/2011 97.50p 101.24p 97.50p 100.75p 536760
06/07/2011 100.48p 101.56p 97.50p 101.56p 684611
05/07/2011 100.21p 101.56p 97.87p 101.02p 1585195
04/07/2011 90.46p 99.94p 89.38p 99.94p 3011188
01/07/2011 85.31p 89.38p 84.23p 89.38p 3133938
30/06/2011 81.79p 86.94p 79.90p 86.40p 658553
29/06/2011 79.08p 80.71p 78.00p 79.90p 253472
28/06/2011 78.00p 79.63p 78.00p 79.08p 225904
27/06/2011 77.73p 77.80p 77.05p 77.19p 66102
24/06/2011 77.19p 77.99p 75.83p 77.73p 587763
23/06/2011 77.73p 77.73p 75.83p 75.83p 57334
22/06/2011 77.19p 78.00p 76.10p 76.92p 293917
21/06/2011 76.37p 77.46p 74.75p 76.65p 780142
20/06/2011 79.08p 79.16p 76.92p 76.92p 367176
17/06/2011 79.90p 81.12p 78.00p 78.00p 4298950
16/06/2011 82.33p 82.87p 80.17p 80.44p 634443
15/06/2011 83.15p 84.50p 82.87p 84.50p 75743
14/06/2011 82.33p 83.96p 82.33p 83.15p 465406
13/06/2011 81.79p 83.63p 81.62p 82.33p 2557770
10/06/2011 85.31p 85.31p 81.79p 81.79p 223227
09/06/2011 86.40p 86.86p 84.50p 85.31p 162333
08/06/2011 89.38p 89.38p 85.04p 85.04p 249675
07/06/2011 82.33p 89.10p 82.33p 88.83p 4793282
06/06/2011 83.42p 85.71p 82.87p 82.87p 313206
03/06/2011 82.33p 85.85p 82.33p 84.50p 1680136
02/06/2011 80.71p 83.96p 80.71p 83.69p 1170316
01/06/2011 80.44p 82.60p 80.44p 82.60p 437874
31/05/2011 76.37p 82.33p 76.37p 82.33p 426678
27/05/2011 77.46p 79.63p 75.83p 78.54p 188972
26/05/2011 75.56p 76.92p 73.80p 76.10p 2452656
25/05/2011 73.94p 75.83p 73.12p 75.56p 1046474
24/05/2011 73.67p 73.94p 72.06p 73.94p 2450078
23/05/2011 74.21p 74.48p 73.12p 73.12p 332705
20/05/2011 74.21p 75.02p 72.99p 74.48p 57388
19/05/2011 74.75p 74.75p 73.21p 73.94p 18739
18/05/2011 74.75p 74.75p 72.58p 74.21p 403568
17/05/2011 74.75p 75.29p 72.04p 72.58p 328756
16/05/2011 74.75p 77.19p 74.75p 75.02p 235906
13/05/2011 78.00p 78.00p 75.56p 75.56p 403807
12/05/2011 75.83p 77.20p 74.48p 75.29p 337097
11/05/2011 73.67p 74.75p 72.85p 74.75p 56327
10/05/2011 73.67p 73.83p 72.58p 73.67p 378446
09/05/2011 73.67p 74.75p 73.12p 73.67p 478263
06/05/2011 73.67p 75.56p 72.58p 75.56p 488647
05/05/2011 75.83p 75.89p 72.58p 72.58p 806214
04/05/2011 72.58p 75.75p 72.58p 74.75p 448512
03/05/2011 72.58p 74.21p 72.04p 74.21p 221977
28/04/2011 70.42p 72.58p 70.42p 72.31p 246694
27/04/2011 68.79p 71.77p 68.79p 70.69p 748530
26/04/2011 69.33p 70.69p 69.33p 70.15p 377090
21/04/2011 69.33p 71.50p 69.33p 69.33p 917407
20/04/2011 68.79p 70.42p 68.79p 70.42p 392935
19/04/2011 70.42p 73.67p 69.33p 69.33p 1942244
18/04/2011 66.08p 67.86p 65.27p 67.17p 146286
15/04/2011 69.33p 69.33p 67.17p 67.17p 202634
14/04/2011 69.33p 69.33p 67.17p 67.44p 183139
13/04/2011 66.08p 69.53p 66.08p 67.44p 139758
12/04/2011 67.17p 68.25p 65.81p 67.17p 149870
11/04/2011 66.35p 68.79p 66.35p 67.17p 106374
08/04/2011 68.79p 68.79p 66.08p 66.35p 190255
07/04/2011 66.35p 67.71p 65.81p 65.81p 254198
06/04/2011 66.62p 68.52p 66.08p 66.08p 121422
05/04/2011 69.06p 69.06p 66.18p 67.71p 142611
04/04/2011 66.90p 68.25p 66.90p 67.98p 145374
01/04/2011 67.71p 69.33p 67.17p 67.17p 95211
31/03/2011 69.33p 70.96p 66.08p 66.08p 173992
30/03/2011 69.33p 70.42p 69.33p 69.60p 1900710
29/03/2011 69.60p 70.81p 69.33p 69.33p 111887
28/03/2011 70.42p 70.61p 69.33p 69.60p 62332
25/03/2011 72.58p 74.47p 70.96p 70.96p 338303
24/03/2011 69.60p 70.42p 69.39p 70.42p 118829
23/03/2011 70.42p 71.23p 69.21p 69.60p 170666
22/03/2011 69.33p 71.50p 68.79p 68.79p 182593
21/03/2011 69.06p 70.47p 68.25p 70.42p 133306
18/03/2011 67.98p 69.33p 66.62p 67.71p 170865
17/03/2011 66.62p 67.44p 65.00p 66.90p 144418
16/03/2011 66.90p 66.90p 64.19p 65.00p 433460
15/03/2011 68.25p 68.25p 64.46p 65.27p 899216
14/03/2011 69.06p 70.15p 67.71p 68.52p 283842
11/03/2011 72.04p 72.04p 69.33p 70.15p 261060
10/03/2011 72.31p 72.31p 70.15p 71.50p 308968
09/03/2011 69.87p 74.21p 69.87p 71.50p 786102
08/03/2011 66.08p 69.06p 65.54p 67.98p 1505505
07/03/2011 72.31p 72.31p 65.54p 66.08p 1193089
04/03/2011 80.17p 80.17p 70.96p 71.50p 959900
03/03/2011 79.63p 80.93p 78.81p 79.63p 187882
02/03/2011 80.71p 80.71p 78.81p 80.17p 729183
01/03/2011 81.25p 81.25p 80.71p 80.71p 348380
28/02/2011 80.17p 81.43p 80.17p 81.25p 1146315
25/02/2011 81.52p 81.79p 80.21p 81.66p 66472
24/02/2011 81.25p 82.33p 80.71p 81.79p 285170
23/02/2011 79.90p 82.06p 79.90p 82.06p 791042
22/02/2011 82.33p 84.23p 79.35p 80.71p 1126469
21/02/2011 83.69p 83.69p 82.50p 83.42p 128745
18/02/2011 84.50p 85.37p 82.87p 83.69p 250370
17/02/2011 83.42p 86.94p 83.42p 84.50p 1144877
16/02/2011 83.09p 83.69p 81.25p 82.33p 764125
15/02/2011 84.36p 84.36p 82.60p 83.15p 5510428
14/02/2011 87.06p 87.06p 83.54p 83.69p 200606
11/02/2011 84.77p 85.80p 83.69p 83.96p 135942
10/02/2011 85.31p 87.48p 83.96p 83.96p 1452758
09/02/2011 87.48p 88.56p 86.40p 86.40p 90646
08/02/2011 87.21p 88.56p 86.40p 88.56p 245094
07/02/2011 85.31p 86.67p 82.90p 86.13p 283096
04/02/2011 87.21p 88.22p 82.14p 83.96p 1035240
03/02/2011 87.75p 88.91p 86.40p 86.94p 151176
02/02/2011 87.75p 89.38p 87.13p 88.56p 295459
01/02/2011 89.10p 90.32p 84.23p 87.21p 487316
31/01/2011 92.08p 94.89p 88.56p 88.56p 385466
28/01/2011 94.79p 94.79p 91.54p 91.54p 259900
27/01/2011 93.17p 94.25p 91.43p 93.17p 717898
26/01/2011 91.00p 93.17p 91.00p 92.35p 390644
25/01/2011 89.92p 92.63p 89.92p 90.73p 2871894
24/01/2011 89.92p 90.57p 88.83p 89.65p 616314
21/01/2011 88.83p 90.46p 88.56p 90.46p 626429
20/01/2011 87.75p 90.46p 87.75p 88.83p 1094022
19/01/2011 84.50p 90.08p 83.69p 89.38p 1160817
18/01/2011 81.79p 83.96p 81.25p 83.96p 245910
17/01/2011 81.79p 83.15p 79.63p 83.15p 88082
14/01/2011 80.98p 80.98p 79.90p 80.98p 476589
13/01/2011 78.81p 81.52p 77.66p 81.52p 569809
12/01/2011 78.00p 79.08p 77.19p 78.81p 48086
11/01/2011 76.92p 78.54p 76.37p 78.54p 262903
10/01/2011 75.83p 76.65p 75.02p 76.65p 134279
07/01/2011 76.92p 76.92p 74.48p 74.75p 222852
06/01/2011 75.83p 76.92p 74.25p 76.37p 154254
05/01/2011 76.37p 76.37p 75.62p 75.83p 833465
04/01/2011 76.92p 76.92p 72.58p 76.37p 560533
31/12/2010 74.75p 75.83p 73.67p 75.83p 181941
30/12/2010 74.75p 74.75p 72.85p 74.75p 158228
29/12/2010 72.85p 75.56p 72.85p 74.75p 94659
24/12/2010 74.75p 75.73p 73.72p 74.48p 1015
23/12/2010 75.29p 75.29p 74.21p 74.75p 61620
22/12/2010 74.75p 75.29p 73.72p 74.75p 431765
21/12/2010 75.56p 75.56p 73.67p 74.48p 254474
20/12/2010 74.21p 74.48p 73.12p 74.21p 258015
17/12/2010 72.58p 73.67p 71.59p 73.67p 3875319
16/12/2010 73.67p 73.67p 71.50p 73.67p 264414
15/12/2010 73.40p 73.45p 70.42p 73.12p 298248
14/12/2010 73.40p 73.67p 71.99p 73.67p 1101034
13/12/2010 73.40p 73.67p 72.15p 72.31p 682442
10/12/2010 73.67p 73.94p 73.02p 73.94p 139420
09/12/2010 74.21p 74.21p 72.21p 74.21p 194373
08/12/2010 73.67p 74.48p 72.58p 74.21p 363234
07/12/2010 73.67p 74.24p 72.85p 74.21p 170562
06/12/2010 74.75p 74.87p 72.85p 74.75p 1866885
03/12/2010 75.56p 75.56p 73.40p 75.29p 356418
02/12/2010 74.75p 75.29p 74.21p 75.29p 523842
01/12/2010 74.75p 75.71p 73.99p 74.21p 292117
30/11/2010 73.67p 75.29p 73.12p 74.48p 277039
29/11/2010 72.58p 74.75p 72.58p 74.75p 247213
26/11/2010 73.12p 74.21p 72.04p 74.21p 105248
25/11/2010 73.67p 74.21p 73.22p 73.94p 383800
24/11/2010 73.12p 74.21p 73.12p 74.21p 553662
23/11/2010 73.94p 73.94p 72.37p 73.67p 359059
22/11/2010 73.67p 74.53p 72.84p 73.67p 465996
19/11/2010 73.67p 75.29p 72.85p 74.21p 1289445
18/11/2010 73.12p 74.19p 71.79p 73.67p 421392
17/11/2010 75.02p 75.02p 72.58p 73.40p 617731
16/11/2010 73.67p 75.29p 72.31p 73.94p 1077538
15/11/2010 67.98p 69.60p 67.17p 69.60p 359431
12/11/2010 68.25p 69.33p 68.25p 69.33p 74980
11/11/2010 69.33p 69.33p 68.25p 69.33p 73500
10/11/2010 67.98p 69.76p 67.38p 69.33p 119103
09/11/2010 69.87p 71.03p 66.08p 66.62p 299303
08/11/2010 71.50p 73.10p 69.29p 69.87p 211123
05/11/2010 69.60p 73.06p 69.28p 69.33p 498724
04/11/2010 68.25p 71.77p 67.17p 71.77p 575091
03/11/2010 65.27p 67.98p 64.73p 67.98p 349560
02/11/2010 64.73p 65.35p 63.92p 64.46p 395670
01/11/2010 66.08p 67.31p 64.19p 64.19p 668406
29/10/2010 66.08p 67.42p 65.00p 65.54p 523386
28/10/2010 66.08p 67.17p 65.70p 66.08p 691254
27/10/2010 68.25p 68.25p 65.00p 66.08p 508861
26/10/2010 67.17p 67.71p 66.08p 67.17p 199395
25/10/2010 66.08p 67.17p 66.08p 66.62p 247337
22/10/2010 69.33p 70.17p 66.49p 67.17p 330149
21/10/2010 62.83p 70.42p 61.05p 69.33p 4420678
20/10/2010 60.67p 61.19p 59.58p 59.58p 520986
19/10/2010 63.37p 63.37p 60.67p 62.29p 571329
18/10/2010 63.10p 63.10p 60.67p 60.67p 183612
15/10/2010 64.46p 66.33p 61.20p 62.56p 350414
14/10/2010 64.46p 66.08p 63.92p 63.92p 2376802
13/10/2010 57.42p 65.00p 57.42p 65.00p 1775562
12/10/2010 57.42p 59.58p 57.42p 58.50p 113254
11/10/2010 57.96p 59.58p 57.96p 59.58p 52334
08/10/2010 57.96p 58.94p 57.96p 58.23p 51602
07/10/2010 56.33p 58.50p 56.33p 58.23p 187881
06/10/2010 58.50p 58.57p 57.15p 57.15p 108594
05/10/2010 56.33p 59.31p 56.33p 56.87p 212912
04/10/2010 57.15p 57.15p 55.58p 56.06p 112425

*Close Price adjusted for both dividends and splits