Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/12/2009 82.23p 82.87p 80.22p 81.68p 761077
14/12/2009 80.17p 82.87p 80.17p 81.25p 156623
11/12/2009 82.33p 83.90p 80.76p 81.79p 928110
10/12/2009 84.50p 84.50p 82.33p 83.96p 191274
09/12/2009 84.99p 85.58p 83.69p 84.99p 199859
08/12/2009 81.90p 85.53p 79.63p 84.23p 423838
07/12/2009 82.44p 84.01p 79.08p 80.44p 328426
04/12/2009 83.42p 83.69p 80.87p 81.79p 804405
03/12/2009 81.36p 83.25p 80.74p 81.90p 142834
02/12/2009 81.36p 82.55p 80.65p 82.55p 288845
01/12/2009 80.17p 84.50p 80.17p 82.33p 285284
30/11/2009 81.36p 82.83p 79.57p 80.17p 235032
27/11/2009 80.17p 82.46p 79.14p 82.06p 469880
26/11/2009 88.78p 88.78p 79.30p 79.30p 487396
25/11/2009 89.32p 89.86p 85.80p 86.67p 234257
24/11/2009 88.94p 89.92p 86.99p 88.02p 141173
23/11/2009 90.89p 90.95p 86.94p 89.10p 386419
20/11/2009 91.00p 91.38p 88.51p 88.51p 461879
19/11/2009 90.46p 93.04p 90.02p 91.00p 464492
18/11/2009 91.60p 93.44p 91.54p 92.63p 46294
17/11/2009 92.19p 93.71p 91.54p 91.97p 127238
16/11/2009 94.79p 94.79p 92.63p 93.17p 209251
13/11/2009 93.92p 94.79p 91.39p 93.87p 87043
12/11/2009 93.17p 93.17p 91.05p 92.52p 84317
11/11/2009 91.65p 93.98p 91.00p 92.08p 96058
10/11/2009 92.19p 93.71p 91.00p 91.65p 181108
09/11/2009 91.00p 94.14p 91.00p 91.97p 734704
06/11/2009 90.35p 94.79p 90.35p 92.35p 318535
05/11/2009 91.38p 92.08p 89.38p 89.92p 117388
04/11/2009 91.11p 92.84p 89.65p 91.49p 939756
03/11/2009 90.35p 92.03p 89.92p 89.92p 190461
02/11/2009 91.54p 94.20p 90.73p 90.73p 335406
30/10/2009 93.55p 96.42p 91.54p 92.68p 151725
29/10/2009 95.82p 95.82p 91.76p 95.23p 410199
28/10/2009 95.55p 95.66p 92.63p 94.25p 559521
27/10/2009 95.28p 95.88p 93.17p 93.82p 155254
26/10/2009 96.90p 97.23p 93.22p 93.65p 317376
23/10/2009 96.42p 98.58p 93.98p 94.79p 566466
22/10/2009 95.33p 97.23p 90.89p 94.79p 390086
21/10/2009 95.33p 96.36p 92.63p 94.85p 278961
20/10/2009 97.50p 98.58p 95.33p 96.42p 177399
19/10/2009 97.88p 100.75p 94.41p 97.50p 226555
16/10/2009 99.77p 99.77p 97.77p 98.58p 197602
15/10/2009 101.29p 101.29p 98.85p 98.96p 237115
14/10/2009 98.04p 101.24p 98.04p 99.67p 228147
13/10/2009 102.81p 102.92p 97.50p 97.99p 687657
12/10/2009 101.29p 102.86p 100.75p 102.05p 508542
09/10/2009 96.74p 100.53p 94.25p 99.67p 358050
08/10/2009 95.44p 97.72p 94.25p 97.72p 921133
07/10/2009 93.82p 96.42p 93.38p 95.33p 356231
06/10/2009 93.17p 95.23p 91.11p 95.23p 259361
05/10/2009 91.00p 93.11p 91.00p 91.65p 159046
02/10/2009 91.00p 92.68p 90.73p 90.73p 350857
01/10/2009 91.60p 93.33p 91.00p 91.00p 157018
30/09/2009 95.01p 96.36p 91.65p 92.19p 138893
29/09/2009 94.79p 98.04p 93.17p 93.76p 187957
28/09/2009 91.60p 94.74p 91.60p 93.71p 82793
25/09/2009 95.33p 95.33p 89.92p 93.17p 597323
24/09/2009 95.33p 97.45p 93.17p 94.25p 221373
23/09/2009 96.74p 97.50p 95.33p 97.23p 137050
22/09/2009 96.42p 98.58p 95.33p 95.33p 259425
21/09/2009 97.28p 100.15p 95.06p 96.42p 174112
18/09/2009 97.34p 99.67p 94.79p 96.96p 794784
17/09/2009 101.83p 103.46p 95.88p 98.20p 600824
16/09/2009 104.00p 106.17p 101.29p 101.83p 497276
15/09/2009 105.03p 106.65p 102.97p 104.00p 990533
14/09/2009 102.92p 110.39p 102.10p 104.16p 685339
11/09/2009 96.90p 104.00p 95.77p 103.46p 669918
10/09/2009 99.13p 99.13p 95.17p 95.66p 429111
09/09/2009 96.90p 98.96p 95.33p 97.45p 389708
08/09/2009 92.84p 97.01p 92.84p 97.01p 308446
07/09/2009 91.00p 93.65p 91.00p 93.65p 222883
04/09/2009 91.00p 92.03p 90.84p 91.00p 1665666
03/09/2009 87.59p 88.83p 87.59p 88.29p 143157
02/09/2009 86.94p 88.83p 86.77p 88.29p 214514
01/09/2009 89.38p 90.57p 86.77p 87.42p 308525
28/08/2009 89.05p 91.22p 89.00p 91.22p 167686
27/08/2009 89.92p 89.92p 88.29p 89.10p 112331
26/08/2009 90.95p 90.95p 86.83p 89.27p 176022
25/08/2009 88.29p 90.89p 88.29p 90.51p 145578
24/08/2009 89.92p 90.24p 88.83p 90.24p 91215
21/08/2009 90.30p 90.30p 88.35p 89.92p 1597940
20/08/2009 87.75p 91.00p 87.53p 88.83p 486591
19/08/2009 87.75p 89.92p 86.72p 87.75p 507246
18/08/2009 87.75p 88.83p 87.21p 88.83p 303384
17/08/2009 90.89p 90.89p 86.67p 87.21p 284586
14/08/2009 89.92p 91.32p 89.48p 89.92p 572460
13/08/2009 92.08p 92.08p 88.35p 89.38p 96174
12/08/2009 91.54p 92.08p 87.91p 88.83p 1264705
11/08/2009 91.87p 94.25p 91.60p 92.08p 350377
10/08/2009 92.08p 92.63p 91.00p 91.76p 196702
07/08/2009 88.83p 91.00p 88.83p 90.57p 217566
06/08/2009 85.58p 92.08p 85.58p 91.00p 989781
05/08/2009 82.87p 84.50p 82.55p 82.66p 960615
04/08/2009 83.42p 84.50p 82.87p 83.47p 246791
03/08/2009 84.50p 86.45p 83.42p 83.42p 384881
31/07/2009 81.25p 84.50p 81.25p 84.50p 123886
30/07/2009 80.17p 82.87p 79.08p 82.87p 455287
29/07/2009 79.35p 81.52p 76.92p 80.17p 858178
28/07/2009 81.79p 81.79p 78.00p 79.08p 135334
27/07/2009 81.79p 81.79p 79.90p 80.71p 98565
24/07/2009 79.90p 80.98p 79.90p 80.71p 1501792
23/07/2009 79.63p 81.25p 79.63p 80.71p 116370
22/07/2009 80.44p 81.25p 80.17p 80.44p 550790
21/07/2009 80.98p 80.98p 80.17p 80.98p 231900
20/07/2009 81.25p 81.25p 79.35p 79.90p 298904
17/07/2009 78.00p 79.90p 78.00p 79.90p 62212
16/07/2009 78.54p 79.63p 78.54p 79.35p 474824
15/07/2009 78.00p 80.17p 77.73p 78.54p 214092
14/07/2009 78.27p 79.63p 77.73p 78.00p 346644
13/07/2009 78.54p 79.63p 78.00p 79.63p 184452
10/07/2009 78.00p 79.63p 76.65p 79.63p 145152
09/07/2009 74.75p 78.00p 74.75p 77.19p 138150
08/07/2009 76.10p 76.92p 74.21p 76.10p 105606
07/07/2009 75.83p 76.10p 75.02p 75.56p 139616
06/07/2009 76.10p 77.19p 74.75p 76.37p 119582
03/07/2009 74.21p 78.54p 74.21p 78.54p 264663
02/07/2009 76.10p 77.19p 74.75p 76.65p 195724
01/07/2009 75.02p 76.92p 74.21p 75.56p 205965
30/06/2009 76.65p 78.27p 73.67p 73.67p 437287
29/06/2009 71.77p 76.37p 71.77p 76.37p 359266
26/06/2009 73.40p 73.67p 70.42p 70.42p 52843
25/06/2009 70.42p 74.21p 70.42p 70.69p 142796
24/06/2009 70.42p 72.31p 70.42p 72.31p 28002
23/06/2009 70.42p 72.31p 69.60p 72.31p 64917
22/06/2009 70.96p 71.77p 70.42p 70.96p 206831
19/06/2009 70.69p 71.77p 70.15p 71.50p 988702
18/06/2009 73.12p 73.12p 70.42p 72.58p 833739
17/06/2009 73.12p 74.48p 73.12p 73.67p 501711
16/06/2009 70.69p 75.29p 70.42p 74.21p 427430
15/06/2009 71.50p 72.04p 69.60p 70.42p 741166
12/06/2009 71.77p 73.40p 71.50p 72.31p 316134
11/06/2009 73.67p 75.83p 71.50p 72.58p 548541
10/06/2009 76.37p 77.46p 73.67p 75.29p 332953
09/06/2009 78.00p 79.35p 76.92p 77.46p 314995
08/06/2009 76.92p 78.00p 76.37p 76.65p 270037
05/06/2009 78.00p 79.90p 76.92p 76.92p 84732
04/06/2009 77.73p 79.90p 77.73p 79.08p 174819
03/06/2009 81.25p 81.25p 77.46p 79.63p 533827
02/06/2009 79.90p 81.52p 79.90p 80.71p 155892
01/06/2009 81.25p 82.33p 78.27p 80.17p 764463
29/05/2009 78.81p 81.25p 78.81p 80.71p 614915
28/05/2009 78.00p 79.90p 76.92p 79.63p 374113
27/05/2009 80.17p 82.87p 77.46p 77.46p 1192114
26/05/2009 77.73p 79.90p 77.46p 79.35p 734176
22/05/2009 75.83p 77.46p 75.02p 76.92p 3046611
21/05/2009 76.10p 76.10p 73.94p 75.56p 614970
20/05/2009 76.92p 78.00p 73.67p 74.21p 489721
19/05/2009 75.83p 76.37p 73.67p 74.75p 756504
18/05/2009 75.83p 75.83p 72.58p 73.40p 165940
15/05/2009 75.83p 75.83p 73.12p 73.67p 157529
14/05/2009 74.75p 75.83p 74.21p 75.29p 184315
13/05/2009 76.10p 76.65p 74.75p 74.75p 177608
12/05/2009 73.40p 76.10p 73.12p 75.83p 653393
11/05/2009 74.75p 75.83p 72.58p 73.40p 620716
08/05/2009 77.19p 77.46p 75.02p 75.02p 661794
07/05/2009 76.37p 76.92p 74.21p 74.21p 718335
06/05/2009 74.21p 76.37p 74.21p 75.83p 310044
05/05/2009 77.19p 77.73p 74.21p 75.29p 302236
01/05/2009 79.08p 79.63p 72.31p 73.67p 298323
30/04/2009 67.71p 79.08p 67.71p 77.19p 2676580
29/04/2009 69.06p 71.50p 67.98p 67.98p 396727
28/04/2009 67.17p 70.69p 67.17p 69.60p 102131
27/04/2009 69.06p 69.33p 67.17p 68.25p 349763
24/04/2009 65.00p 68.79p 65.00p 67.17p 297570
23/04/2009 67.17p 67.71p 65.54p 66.08p 153989
22/04/2009 67.17p 67.17p 64.46p 67.17p 213208
21/04/2009 64.46p 67.44p 63.10p 63.10p 185451
20/04/2009 69.33p 69.33p 63.10p 64.19p 240278
17/04/2009 69.06p 69.06p 67.17p 67.71p 266603
16/04/2009 69.87p 71.50p 67.71p 69.06p 587421
15/04/2009 72.31p 72.58p 69.33p 70.96p 266000
14/04/2009 70.42p 73.40p 69.33p 72.58p 320110
09/04/2009 65.00p 69.33p 64.46p 68.25p 298830
08/04/2009 63.92p 65.54p 63.92p 65.27p 511053
07/04/2009 65.27p 65.27p 61.75p 62.83p 130398
06/04/2009 65.00p 65.54p 63.37p 65.00p 480110
03/04/2009 66.08p 67.17p 62.83p 62.83p 331556
02/04/2009 61.48p 66.90p 61.48p 65.54p 904725
01/04/2009 59.04p 61.21p 58.50p 61.21p 390422
31/03/2009 59.58p 59.85p 58.23p 59.04p 192498
30/03/2009 58.50p 60.40p 57.96p 59.58p 712633
27/03/2009 58.50p 58.77p 56.87p 58.23p 326080
26/03/2009 57.96p 59.58p 55.79p 58.23p 621889
25/03/2009 60.12p 60.94p 58.50p 58.50p 390654
24/03/2009 63.65p 63.65p 59.58p 60.12p 678019
23/03/2009 71.50p 71.50p 62.29p 63.65p 615379
20/03/2009 63.92p 76.92p 62.83p 68.25p 2886810
19/03/2009 60.67p 64.46p 59.85p 64.19p 738208
18/03/2009 59.85p 60.67p 59.58p 59.85p 576308
17/03/2009 59.58p 60.12p 58.77p 59.85p 1224872
16/03/2009 59.31p 59.31p 58.23p 58.23p 31718
13/03/2009 60.12p 60.12p 57.96p 59.04p 45748
12/03/2009 59.58p 60.12p 57.96p 58.50p 644886
11/03/2009 60.12p 60.67p 59.58p 59.58p 552834
10/03/2009 59.04p 60.67p 58.77p 60.67p 687341
09/03/2009 59.31p 59.58p 58.50p 58.77p 1937616
06/03/2009 59.85p 60.12p 58.50p 58.50p 175212
05/03/2009 59.58p 59.58p 59.04p 59.04p 99618
04/03/2009 61.75p 61.75p 59.58p 59.58p 599542

*Close Price adjusted for both dividends and splits