Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/09/2018 87.05p 87.14p 85.53p 85.58p 358270
31/08/2018 88.89p 89.54p 86.61p 86.61p 563058
30/08/2018 88.67p 89.43p 88.08p 88.56p 509225
29/08/2018 91.05p 93.11p 87.70p 88.29p 870278
28/08/2018 92.25p 92.41p 89.97p 90.89p 1073417
24/08/2018 88.24p 91.76p 86.48p 90.51p 1151518
23/08/2018 91.32p 91.32p 88.35p 88.56p 477624
22/08/2018 87.15p 89.81p 86.18p 89.43p 1013569
21/08/2018 88.18p 89.33p 83.90p 86.18p 892486
20/08/2018 86.02p 86.02p 84.50p 84.61p 721239
17/08/2018 86.67p 86.67p 84.28p 85.37p 467196
16/08/2018 86.34p 86.50p 84.93p 85.58p 372857
15/08/2018 85.85p 86.67p 85.20p 85.80p 705855
14/08/2018 87.10p 87.91p 85.64p 85.69p 533307
13/08/2018 83.80p 86.99p 83.80p 86.67p 383538
10/08/2018 87.53p 87.53p 85.24p 86.88p 410519
09/08/2018 88.83p 88.83p 86.77p 87.21p 675783
08/08/2018 87.21p 87.80p 86.77p 87.42p 653181
07/08/2018 87.21p 87.75p 85.96p 87.21p 464277
06/08/2018 87.80p 87.91p 86.07p 86.67p 999521
03/08/2018 86.99p 87.59p 86.15p 87.59p 838349
02/08/2018 86.67p 86.88p 85.39p 86.40p 419082
01/08/2018 88.83p 88.83p 86.29p 86.67p 627959
31/07/2018 86.88p 87.21p 85.75p 86.67p 481447
30/07/2018 87.10p 88.02p 86.13p 87.37p 641192
27/07/2018 88.83p 88.83p 85.85p 87.26p 949669
26/07/2018 88.51p 88.89p 85.96p 86.83p 1038981
25/07/2018 86.50p 88.45p 86.07p 86.13p 805748
24/07/2018 90.02p 90.02p 86.45p 86.67p 1172205
23/07/2018 87.21p 87.91p 86.50p 87.80p 273184
20/07/2018 86.07p 87.75p 85.47p 87.70p 417536
19/07/2018 86.83p 87.53p 85.37p 85.80p 381383
18/07/2018 83.90p 87.91p 83.90p 87.21p 963601
17/07/2018 86.61p 87.05p 85.15p 86.07p 1187928
16/07/2018 83.58p 87.26p 82.12p 86.29p 822851
13/07/2018 86.23p 86.23p 84.34p 84.50p 342576
12/07/2018 83.42p 86.29p 83.29p 85.04p 390212
11/07/2018 85.69p 86.07p 83.96p 84.18p 2204638
10/07/2018 84.34p 86.29p 84.18p 86.18p 3637761
09/07/2018 85.15p 85.69p 81.74p 84.50p 2281184
06/07/2018 85.69p 86.45p 84.77p 85.75p 396030
05/07/2018 86.45p 87.70p 85.96p 85.96p 1463334
04/07/2018 86.13p 88.62p 85.57p 86.56p 2265207
03/07/2018 85.58p 87.37p 84.77p 86.07p 1104998
02/07/2018 85.58p 86.77p 82.98p 85.58p 827586
29/06/2018 84.82p 86.50p 84.55p 84.55p 612810
28/06/2018 86.07p 88.45p 85.20p 86.34p 1335234
27/06/2018 83.53p 88.29p 83.09p 86.94p 1653263
26/06/2018 83.20p 84.50p 79.90p 83.09p 712460
25/06/2018 84.82p 84.85p 80.93p 82.77p 1392844
22/06/2018 87.48p 87.97p 83.51p 83.69p 2727555
21/06/2018 88.51p 88.68p 87.10p 87.64p 2566540
20/06/2018 88.83p 88.83p 86.77p 88.13p 778542
19/06/2018 87.75p 88.94p 86.92p 87.53p 746494
18/06/2018 89.48p 89.70p 87.59p 88.45p 689856
15/06/2018 91.05p 91.60p 89.05p 89.05p 1921592
14/06/2018 90.89p 91.97p 90.35p 91.00p 1747317
13/06/2018 91.11p 91.81p 89.54p 90.84p 2253599
12/06/2018 91.54p 92.52p 90.40p 90.95p 847683
11/06/2018 91.05p 91.49p 90.30p 91.32p 625448
08/06/2018 89.92p 91.87p 89.92p 90.78p 612555
07/06/2018 92.08p 92.41p 88.89p 90.24p 1543315
06/06/2018 92.25p 92.25p 90.26p 91.81p 633930
05/06/2018 91.32p 92.90p 90.19p 90.62p 607316
04/06/2018 92.46p 93.87p 89.70p 91.97p 1020839
01/06/2018 91.16p 93.17p 90.51p 92.08p 1459311
31/05/2018 90.13p 92.03p 89.65p 90.73p 2158160
30/05/2018 92.84p 93.44p 88.45p 89.86p 1515067
29/05/2018 91.76p 92.41p 89.54p 90.73p 1292221
25/05/2018 91.87p 93.76p 91.32p 92.08p 2043685
24/05/2018 92.03p 92.57p 90.73p 91.49p 1218879
23/05/2018 93.17p 93.65p 91.76p 92.19p 1324598
22/05/2018 92.35p 93.82p 91.31p 93.38p 4561452
21/05/2018 92.79p 93.71p 91.51p 92.35p 1014686
18/05/2018 93.82p 94.79p 90.68p 92.35p 2486952
17/05/2018 92.68p 94.79p 92.68p 93.92p 1369114
16/05/2018 92.73p 93.33p 91.65p 92.95p 4716654
15/05/2018 92.19p 94.93p 91.00p 92.57p 2445040
14/05/2018 87.86p 92.52p 87.86p 91.70p 2618540
11/05/2018 85.15p 87.75p 84.83p 87.75p 2312762
10/05/2018 86.50p 87.37p 83.42p 85.04p 3000004
09/05/2018 85.69p 86.13p 84.82p 86.13p 2826838
08/05/2018 86.18p 86.29p 84.64p 85.53p 2201385
04/05/2018 86.45p 87.75p 84.45p 85.58p 2111074
03/05/2018 86.67p 86.67p 84.50p 86.45p 2385152
02/05/2018 87.48p 87.86p 85.91p 86.77p 2527244
01/05/2018 88.13p 89.86p 86.13p 87.26p 1462404
30/04/2018 87.75p 89.92p 86.83p 87.97p 4584327
27/04/2018 86.83p 89.21p 85.93p 87.91p 8464111
26/04/2018 86.40p 87.05p 85.37p 86.45p 8426236
25/04/2018 88.83p 88.83p 83.85p 86.23p 7523507
24/04/2018 94.03p 99.77p 86.11p 88.94p 14585552
23/04/2018 106.44p 108.06p 93.27p 94.25p 11699884
20/04/2018 112.45p 114.29p 106.22p 106.22p 9389816
19/04/2018 112.23p 116.78p 108.77p 113.32p 13271628
18/04/2018 108.33p 110.28p 107.95p 108.88p 4864220
17/04/2018 112.56p 112.99p 105.06p 105.08p 10379149
16/04/2018 101.89p 114.07p 101.89p 113.21p 25542842
13/04/2018 98.26p 102.54p 95.88p 101.73p 5667373
12/04/2018 95.12p 98.10p 93.38p 98.10p 3881757
11/04/2018 90.35p 95.66p 90.35p 95.33p 3758067
10/04/2018 88.89p 90.89p 87.97p 90.30p 2151238
09/04/2018 90.24p 91.38p 87.48p 88.29p 2076154
06/04/2018 85.47p 89.92p 84.99p 89.86p 2089947
05/04/2018 84.82p 86.77p 83.42p 85.91p 1846200
04/04/2018 83.90p 85.80p 82.93p 84.18p 1626631
03/04/2018 83.47p 85.20p 82.87p 83.96p 3251747
29/03/2018 85.37p 87.32p 83.96p 84.12p 2083311
28/03/2018 80.98p 87.64p 80.22p 84.88p 4868298
27/03/2018 83.15p 85.15p 81.63p 81.85p 2435114
26/03/2018 87.42p 87.42p 82.44p 82.44p 3136988
23/03/2018 79.79p 89.86p 78.43p 87.37p 5387833
22/03/2018 75.73p 80.93p 75.40p 80.38p 9117476
21/03/2018 86.13p 87.80p 73.67p 74.10p 8910416
20/03/2018 85.91p 90.89p 82.01p 87.37p 3149546
19/03/2018 87.91p 88.11p 83.85p 85.26p 2658600
16/03/2018 85.10p 88.13p 84.88p 87.97p 12626456
15/03/2018 85.15p 86.40p 84.28p 85.42p 4985511
14/03/2018 85.53p 87.10p 84.50p 85.04p 3748400
13/03/2018 87.59p 87.59p 84.50p 85.37p 3832407
12/03/2018 83.42p 86.67p 80.00p 86.13p 5725202
09/03/2018 85.53p 88.78p 84.20p 88.13p 2323116
08/03/2018 80.65p 86.45p 80.00p 84.23p 3221684
07/03/2018 86.29p 86.88p 79.95p 80.17p 2880855
06/03/2018 83.63p 87.80p 75.83p 86.61p 3897659
05/03/2018 79.14p 83.15p 78.22p 82.44p 2373625
02/03/2018 77.57p 80.98p 76.75p 79.08p 2591170
01/03/2018 78.22p 79.90p 76.27p 77.68p 4149596
28/02/2018 82.06p 82.71p 77.84p 78.49p 3750098
27/02/2018 81.63p 84.72p 80.55p 82.44p 2759529
26/02/2018 79.52p 81.85p 78.65p 80.60p 2418616
23/02/2018 81.58p 82.82p 76.00p 78.27p 4488866
22/02/2018 80.17p 84.12p 80.17p 81.68p 3057032
21/02/2018 83.58p 84.46p 80.44p 80.49p 2510697
20/02/2018 86.99p 89.65p 83.69p 83.90p 2120046
19/02/2018 86.13p 89.82p 85.77p 86.29p 2473898
16/02/2018 84.61p 86.94p 83.47p 85.64p 2678173
15/02/2018 83.53p 87.05p 82.66p 84.18p 4114250
14/02/2018 84.61p 84.77p 76.37p 82.33p 10733438
13/02/2018 88.35p 88.56p 84.61p 84.61p 2655388
12/02/2018 91.27p 91.27p 87.21p 88.13p 2287362
09/02/2018 88.08p 89.97p 85.80p 89.10p 3178892
08/02/2018 87.26p 92.47p 87.10p 87.42p 3308806
07/02/2018 92.41p 93.38p 87.42p 87.42p 3591712
06/02/2018 89.81p 92.29p 83.74p 91.00p 12501203
05/02/2018 97.61p 98.58p 93.68p 94.09p 4569128
02/02/2018 97.77p 101.18p 97.45p 97.45p 3814293
01/02/2018 105.35p 105.61p 95.71p 97.50p 11481018
31/01/2018 110.61p 111.94p 105.08p 105.41p 4490332
30/01/2018 117.87p 118.08p 109.53p 110.18p 3915690
29/01/2018 115.92p 120.36p 115.16p 117.97p 1932299
26/01/2018 115.05p 118.62p 113.86p 116.02p 3547082
25/01/2018 114.51p 115.59p 109.74p 115.05p 5342888
24/01/2018 119.17p 120.72p 112.12p 113.43p 5388426
23/01/2018 122.85p 124.28p 115.92p 118.62p 4867144
22/01/2018 121.44p 124.15p 119.96p 123.28p 2175224
19/01/2018 121.33p 124.91p 120.14p 121.12p 3693806
18/01/2018 126.64p 127.40p 119.71p 121.12p 4064865
17/01/2018 128.92p 129.35p 126.64p 126.64p 3121196
16/01/2018 128.27p 133.36p 127.29p 128.92p 4780266
15/01/2018 125.88p 132.60p 125.78p 129.57p 7503748
12/01/2018 127.51p 129.35p 125.13p 125.99p 6019078
11/01/2018 122.85p 126.64p 122.85p 123.39p 4067807
10/01/2018 126.43p 126.97p 122.74p 122.85p 3000121
09/01/2018 126.75p 128.81p 124.91p 126.64p 2521065
08/01/2018 129.35p 129.35p 124.58p 125.34p 1407875
05/01/2018 127.83p 131.52p 125.67p 127.73p 7414398
04/01/2018 127.07p 132.60p 122.53p 130.22p 7160780
03/01/2018 130.54p 132.27p 127.29p 129.78p 2871102
02/01/2018 128.92p 131.30p 121.77p 130.22p 5206394
29/12/2017 132.06p 137.26p 126.53p 127.51p 4046241
28/12/2017 124.04p 137.82p 123.07p 131.63p 10679500
27/12/2017 112.02p 123.50p 112.02p 123.50p 5415038
22/12/2017 111.58p 116.24p 111.58p 114.18p 3947524
21/12/2017 113.75p 113.75p 110.83p 111.80p 2040917
20/12/2017 114.73p 116.02p 112.99p 114.18p 1563218
19/12/2017 115.05p 116.68p 113.75p 115.05p 1876257
18/12/2017 115.59p 117.00p 112.56p 115.05p 2357200
15/12/2017 120.90p 121.75p 108.98p 114.83p 6466132
14/12/2017 115.38p 122.85p 113.43p 121.33p 5752050
13/12/2017 111.48p 113.21p 109.53p 112.56p 2598162
12/12/2017 110.50p 114.94p 108.01p 111.15p 3614005
11/12/2017 108.33p 113.21p 107.85p 110.83p 3071950
08/12/2017 107.74p 109.74p 105.68p 108.98p 3496542
07/12/2017 107.25p 109.09p 106.60p 108.01p 2731732
06/12/2017 107.74p 109.09p 106.82p 106.98p 1740573
05/12/2017 105.68p 109.85p 105.57p 107.09p 2865371
04/12/2017 105.35p 106.60p 104.16p 105.52p 1337936
01/12/2017 104.76p 108.55p 104.60p 105.62p 2418070
30/11/2017 101.45p 105.68p 101.45p 104.81p 3724118
29/11/2017 99.67p 105.08p 99.67p 101.83p 1795077
28/11/2017 97.55p 102.70p 97.55p 100.64p 2271190
27/11/2017 100.70p 100.70p 97.55p 97.93p 2287328
24/11/2017 99.99p 101.13p 98.53p 98.53p 791507
23/11/2017 101.08p 101.08p 98.96p 99.99p 701702
22/11/2017 99.61p 100.86p 98.72p 100.75p 1137474
21/11/2017 99.72p 100.70p 98.85p 99.45p 844558
20/11/2017 97.66p 99.50p 97.50p 98.85p 695391
17/11/2017 99.50p 99.99p 98.30p 98.69p 995803
16/11/2017 98.20p 99.99p 97.45p 99.40p 1296815

*Close Price adjusted for both dividends and splits