Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/10/2010 56.06p 57.42p 55.32p 56.33p 900219
30/09/2010 55.79p 56.06p 55.52p 55.52p 66146
29/09/2010 55.79p 56.33p 54.87p 56.06p 124742
28/09/2010 55.25p 56.33p 55.25p 56.06p 79700
27/09/2010 55.79p 56.60p 55.25p 56.33p 247768
24/09/2010 54.17p 55.79p 54.17p 55.52p 308905
23/09/2010 55.79p 56.33p 55.25p 55.79p 148223
22/09/2010 56.33p 56.33p 55.52p 55.52p 82816
21/09/2010 56.33p 56.33p 54.17p 55.79p 912939
20/09/2010 53.08p 55.25p 49.96p 55.25p 408656
17/09/2010 54.71p 54.98p 51.19p 51.19p 191922
16/09/2010 54.71p 55.25p 54.17p 55.25p 60414
15/09/2010 55.25p 55.36p 54.17p 54.71p 220194
14/09/2010 55.25p 55.79p 54.71p 54.71p 454766
13/09/2010 57.96p 57.96p 55.52p 55.52p 174026
10/09/2010 56.06p 56.23p 55.52p 55.79p 523062
09/09/2010 55.79p 56.12p 55.33p 55.79p 63737
08/09/2010 56.33p 57.96p 55.42p 55.79p 238505
07/09/2010 59.58p 59.58p 56.60p 56.60p 200412
06/09/2010 55.79p 59.31p 55.30p 59.31p 232692
03/09/2010 55.52p 55.79p 54.33p 55.79p 123795
02/09/2010 55.25p 55.52p 54.03p 55.52p 248027
01/09/2010 53.63p 54.17p 53.08p 53.90p 405298
31/08/2010 54.17p 55.25p 53.35p 53.63p 235397
27/08/2010 55.79p 55.81p 53.08p 53.63p 476489
26/08/2010 55.79p 55.79p 53.63p 53.63p 379096
25/08/2010 57.42p 57.78p 54.44p 54.98p 455848
24/08/2010 57.96p 58.50p 57.42p 57.69p 346877
23/08/2010 57.96p 58.23p 56.87p 58.23p 127202
20/08/2010 57.96p 58.42p 56.60p 56.60p 230874
19/08/2010 60.12p 60.12p 57.96p 59.04p 214525
18/08/2010 58.50p 59.04p 57.42p 58.23p 159870
17/08/2010 60.12p 60.12p 58.23p 59.04p 81003
16/08/2010 59.58p 59.85p 57.96p 59.04p 469688
13/08/2010 57.15p 60.12p 57.15p 58.77p 728660
12/08/2010 57.96p 58.50p 55.60p 57.42p 518325
11/08/2010 58.50p 59.58p 57.42p 57.96p 170408
10/08/2010 59.58p 60.09p 58.50p 59.58p 397721
09/08/2010 60.67p 60.67p 59.04p 59.58p 1849146
06/08/2010 59.04p 65.20p 59.01p 59.58p 3513580
05/08/2010 52.00p 52.81p 51.05p 52.54p 502749
04/08/2010 48.75p 53.08p 48.48p 52.81p 1670081
03/08/2010 47.67p 49.02p 47.59p 49.02p 485600
02/08/2010 46.04p 49.02p 46.04p 49.02p 338742
30/07/2010 47.67p 48.75p 46.29p 47.67p 128254
29/07/2010 47.13p 47.67p 45.58p 47.67p 261908
28/07/2010 47.67p 47.67p 45.50p 45.77p 95137
27/07/2010 47.94p 49.02p 47.41p 47.67p 235060
26/07/2010 48.75p 48.75p 47.94p 48.48p 423031
23/07/2010 48.48p 48.48p 47.94p 47.94p 125069
22/07/2010 48.48p 49.02p 48.22p 48.48p 119771
21/07/2010 48.48p 48.56p 48.21p 48.48p 58477
20/07/2010 48.21p 48.48p 47.94p 48.48p 129378
19/07/2010 48.75p 48.75p 47.94p 48.21p 140768
16/07/2010 48.48p 48.53p 47.40p 47.67p 101564
15/07/2010 49.02p 49.02p 48.21p 48.48p 33285
14/07/2010 49.83p 49.83p 48.48p 48.48p 188888
13/07/2010 49.83p 49.83p 48.21p 48.75p 124771
12/07/2010 48.48p 48.75p 47.94p 48.48p 69240
09/07/2010 48.75p 48.91p 48.21p 48.48p 60318
08/07/2010 49.83p 49.83p 47.40p 48.48p 150462
07/07/2010 49.56p 49.83p 49.29p 49.29p 250340
06/07/2010 50.10p 50.38p 49.02p 49.83p 125899
05/07/2010 49.29p 49.83p 48.68p 49.83p 138745
02/07/2010 47.40p 49.02p 47.40p 48.75p 219080
01/07/2010 48.21p 48.75p 47.67p 47.67p 202391
30/06/2010 50.92p 50.92p 48.75p 48.75p 276321
29/06/2010 50.38p 50.38p 49.02p 50.38p 621744
28/06/2010 50.92p 51.46p 50.10p 51.19p 1716118
25/06/2010 52.27p 52.81p 50.92p 52.81p 120604
24/06/2010 53.08p 53.08p 50.92p 51.73p 212041
23/06/2010 52.54p 53.00p 51.46p 52.27p 1077385
22/06/2010 49.83p 52.00p 49.83p 51.73p 1574815
21/06/2010 50.65p 51.57p 49.83p 50.38p 330803
18/06/2010 50.10p 52.00p 49.83p 49.83p 1480185
17/06/2010 47.67p 49.83p 47.67p 49.29p 613401
16/06/2010 48.21p 49.16p 47.99p 48.75p 249771
15/06/2010 47.13p 48.21p 46.58p 48.21p 297543
14/06/2010 45.23p 47.13p 44.96p 47.13p 623004
11/06/2010 46.58p 47.67p 44.42p 44.96p 421161
10/06/2010 43.60p 45.50p 43.33p 45.50p 458114
09/06/2010 41.17p 43.60p 41.11p 43.60p 186523
08/06/2010 41.17p 41.17p 40.90p 41.17p 1279330
07/06/2010 41.17p 41.71p 40.71p 41.17p 183380
04/06/2010 41.17p 41.71p 40.90p 41.17p 1441219
03/06/2010 41.17p 41.71p 40.97p 41.17p 532861
02/06/2010 41.17p 41.17p 40.90p 41.17p 1602121
01/06/2010 41.17p 43.22p 41.14p 41.17p 1225916
28/05/2010 42.52p 42.75p 41.71p 41.71p 180701
27/05/2010 41.98p 42.25p 41.71p 41.71p 141351
26/05/2010 42.25p 42.68p 41.32p 41.71p 250903
25/05/2010 43.33p 43.40p 41.71p 42.52p 259569
24/05/2010 43.33p 44.42p 43.33p 44.42p 395455
21/05/2010 41.17p 43.06p 40.63p 42.79p 779346
20/05/2010 40.08p 40.90p 40.08p 40.90p 507914
19/05/2010 39.00p 40.35p 39.00p 39.54p 260264
18/05/2010 39.00p 39.46p 38.83p 39.00p 29559
17/05/2010 39.54p 39.57p 38.73p 38.73p 115155
14/05/2010 39.81p 40.08p 39.00p 39.54p 85422
13/05/2010 38.46p 40.08p 38.46p 38.73p 37441
12/05/2010 40.63p 40.63p 39.00p 39.54p 151681
11/05/2010 41.17p 41.17p 39.82p 41.17p 506468
10/05/2010 39.00p 41.71p 37.38p 40.35p 1080295
07/05/2010 38.46p 38.46p 36.02p 36.02p 368249
06/05/2010 39.00p 39.00p 38.19p 38.73p 708728
05/05/2010 39.54p 39.54p 37.89p 38.46p 766170
04/05/2010 40.08p 40.08p 39.00p 39.27p 130228
30/04/2010 41.17p 41.17p 38.46p 38.46p 215099
29/04/2010 41.17p 41.17p 37.38p 40.08p 853784
28/04/2010 40.08p 41.17p 40.08p 40.63p 493379
27/04/2010 43.06p 43.06p 40.08p 40.08p 338935
26/04/2010 42.25p 42.25p 41.71p 41.98p 416195
23/04/2010 42.52p 43.33p 41.17p 41.98p 880189
22/04/2010 43.33p 44.96p 42.79p 42.79p 853370
21/04/2010 41.17p 43.33p 40.73p 43.33p 817700
20/04/2010 43.88p 45.37p 39.54p 40.63p 2786274
19/04/2010 47.67p 47.67p 44.25p 44.42p 773058
16/04/2010 47.40p 47.67p 46.58p 47.67p 181659
15/04/2010 47.67p 47.67p 46.58p 47.40p 208344
14/04/2010 47.67p 48.18p 46.31p 47.13p 157854
13/04/2010 48.75p 48.75p 46.67p 47.67p 107466
12/04/2010 46.58p 48.75p 46.58p 47.67p 234592
09/04/2010 48.75p 48.86p 46.04p 47.13p 240546
08/04/2010 49.02p 49.83p 48.21p 48.75p 659631
07/04/2010 49.83p 49.83p 48.75p 48.75p 473656
06/04/2010 50.92p 50.92p 49.29p 49.29p 511098
01/04/2010 50.10p 50.92p 49.29p 49.29p 439668
31/03/2010 50.92p 50.92p 48.48p 50.92p 583971
30/03/2010 48.21p 50.92p 48.21p 50.10p 715326
29/03/2010 50.92p 50.92p 48.75p 48.75p 1122327
26/03/2010 50.92p 50.92p 49.29p 49.83p 269276
25/03/2010 51.19p 52.32p 50.38p 50.65p 1355499
24/03/2010 53.63p 54.09p 51.73p 51.73p 335924
23/03/2010 51.46p 54.44p 50.65p 54.17p 1827793
22/03/2010 47.67p 50.92p 47.67p 50.38p 1514214
19/03/2010 52.81p 54.14p 48.21p 49.29p 6087188
18/03/2010 68.25p 69.33p 52.27p 52.27p 7559668
17/03/2010 69.60p 70.49p 68.25p 68.79p 173631
16/03/2010 66.62p 70.42p 66.44p 70.42p 275360
15/03/2010 65.54p 67.17p 65.00p 67.17p 341007
12/03/2010 66.08p 66.35p 64.92p 65.00p 152778
11/03/2010 66.90p 67.17p 65.81p 67.17p 61856
10/03/2010 66.35p 67.71p 66.08p 66.08p 343680
09/03/2010 69.60p 70.15p 67.17p 67.17p 97585
08/03/2010 70.42p 70.53p 68.25p 68.52p 50797
05/03/2010 71.50p 71.50p 69.33p 70.42p 630145
04/03/2010 69.60p 70.96p 69.33p 70.96p 86657
03/03/2010 70.42p 70.96p 68.52p 69.60p 177979
02/03/2010 68.25p 70.96p 67.44p 70.96p 159378
01/03/2010 70.42p 70.42p 68.11p 70.42p 113512
26/02/2010 68.25p 69.33p 67.35p 69.33p 92020
25/02/2010 68.25p 68.79p 67.98p 68.25p 155738
24/02/2010 68.52p 68.52p 67.17p 67.98p 92797
23/02/2010 69.33p 70.69p 68.13p 68.52p 232098
22/02/2010 70.96p 72.52p 68.52p 69.06p 380855
19/02/2010 71.23p 71.54p 70.40p 70.96p 193380
18/02/2010 67.71p 70.96p 67.71p 70.96p 510332
17/02/2010 66.62p 69.06p 66.62p 67.71p 92667
16/02/2010 66.35p 67.17p 65.49p 67.17p 494403
15/02/2010 66.35p 67.98p 65.00p 66.62p 221100
12/02/2010 69.33p 70.42p 66.08p 66.35p 182837
11/02/2010 70.42p 70.96p 67.17p 68.79p 200686
10/02/2010 70.42p 72.04p 70.42p 70.42p 57583
09/02/2010 71.50p 72.31p 71.50p 71.50p 48102
08/02/2010 71.50p 72.04p 71.50p 71.50p 117656
05/02/2010 72.31p 72.68p 70.96p 72.58p 203442
04/02/2010 73.12p 74.75p 72.31p 72.31p 623855
03/02/2010 73.94p 75.02p 73.12p 74.48p 381582
02/02/2010 75.56p 76.65p 73.67p 75.56p 173536
01/02/2010 75.02p 75.02p 73.41p 75.02p 6964
29/01/2010 73.94p 75.83p 73.12p 75.02p 279635
28/01/2010 75.02p 75.02p 72.64p 72.85p 119055
27/01/2010 76.92p 76.92p 71.50p 73.67p 367619
26/01/2010 75.83p 76.10p 74.21p 75.29p 308605
25/01/2010 75.83p 75.83p 73.67p 74.21p 254985
22/01/2010 75.83p 77.07p 73.94p 73.94p 2105876
21/01/2010 76.92p 76.95p 75.83p 75.83p 1226843
20/01/2010 78.00p 78.00p 76.75p 76.92p 779553
19/01/2010 80.98p 80.98p 76.78p 76.92p 1229402
18/01/2010 79.35p 81.25p 79.08p 80.98p 77195
15/01/2010 81.25p 81.25p 79.64p 81.25p 328763
14/01/2010 80.71p 81.25p 79.08p 80.44p 316078
13/01/2010 79.08p 80.42p 78.09p 79.35p 49893
12/01/2010 80.44p 81.25p 76.92p 79.08p 522266
11/01/2010 82.87p 82.96p 80.44p 80.44p 104358
08/01/2010 81.25p 82.60p 80.98p 81.79p 94851
07/01/2010 81.79p 82.86p 81.25p 81.25p 442202
06/01/2010 82.33p 82.63p 81.25p 81.79p 547757
05/01/2010 83.42p 83.42p 80.17p 81.52p 80250
04/01/2010 82.87p 83.42p 80.65p 81.79p 540020
31/12/2009 83.15p 83.15p 81.79p 81.79p 30835
30/12/2009 81.79p 82.87p 81.79p 82.87p 163164
29/12/2009 82.60p 83.15p 82.06p 82.87p 127631
24/12/2009 81.52p 82.33p 80.71p 81.25p 134824
23/12/2009 80.17p 84.40p 80.17p 82.33p 201150
22/12/2009 79.63p 81.52p 79.63p 81.52p 144640
21/12/2009 85.04p 86.67p 79.63p 80.98p 246485
18/12/2009 84.50p 89.82p 82.77p 85.04p 6295959
17/12/2009 83.36p 86.67p 81.14p 85.15p 850036
16/12/2009 81.58p 86.61p 79.08p 86.40p 740637

*Close Price adjusted for both dividends and splits