Vectura Group (VEC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/02/2017 141.92p 146.36p 140.07p 145.71p 1887351
31/01/2017 139.42p 142.02p 139.32p 141.16p 2107104
30/01/2017 140.51p 142.24p 137.69p 140.29p 1356791
27/01/2017 144.30p 144.95p 138.45p 141.16p 2003126
26/01/2017 144.41p 145.90p 141.92p 142.78p 1092078
25/01/2017 146.58p 147.77p 142.68p 143.00p 1581356
24/01/2017 148.96p 151.35p 146.25p 146.58p 1415973
23/01/2017 148.42p 150.32p 147.55p 148.42p 1061835
20/01/2017 149.50p 152.10p 148.20p 148.42p 1071462
19/01/2017 151.56p 152.32p 149.61p 149.93p 1328219
18/01/2017 150.58p 152.10p 148.74p 151.13p 1443294
17/01/2017 153.94p 154.48p 150.37p 150.58p 1544357
16/01/2017 153.51p 157.84p 152.04p 153.94p 1019403
13/01/2017 152.53p 154.92p 151.45p 154.16p 971144
12/01/2017 153.08p 153.83p 151.13p 151.45p 1519079
11/01/2017 155.02p 159.44p 153.51p 153.51p 1424356
10/01/2017 154.48p 156.97p 152.64p 155.35p 1303902
09/01/2017 150.91p 154.27p 150.67p 152.75p 1064183
06/01/2017 153.40p 153.83p 150.26p 150.91p 1258594
05/01/2017 151.13p 154.27p 149.75p 153.62p 1360854
04/01/2017 150.58p 151.99p 149.50p 149.50p 1984921
03/01/2017 150.04p 151.23p 148.31p 149.07p 1396346
30/12/2016 150.15p 150.15p 148.42p 148.53p 252841
29/12/2016 150.48p 150.48p 147.66p 148.31p 965145
28/12/2016 146.47p 150.24p 146.14p 149.28p 725985
23/12/2016 145.17p 150.01p 145.17p 147.33p 789529
22/12/2016 146.25p 148.42p 145.49p 145.92p 1239455
21/12/2016 148.85p 148.96p 143.65p 145.17p 1509237
20/12/2016 149.39p 149.83p 146.47p 147.98p 784810
19/12/2016 148.42p 150.26p 147.77p 149.72p 734504
16/12/2016 149.72p 150.04p 148.20p 148.42p 1718753
15/12/2016 149.28p 150.04p 147.44p 149.61p 1687907
14/12/2016 150.15p 150.15p 147.33p 149.28p 953142
13/12/2016 148.96p 149.72p 147.66p 149.28p 1106407
12/12/2016 150.26p 151.23p 148.20p 148.85p 2266007
09/12/2016 149.72p 151.31p 149.07p 150.58p 1791210
08/12/2016 148.74p 151.02p 148.74p 149.28p 1959663
07/12/2016 148.85p 150.69p 148.20p 148.31p 1042765
06/12/2016 149.50p 149.72p 145.06p 148.96p 2502382
05/12/2016 153.18p 153.18p 148.42p 148.74p 1139041
02/12/2016 151.78p 152.32p 149.45p 151.34p 1469809
01/12/2016 158.60p 158.90p 151.34p 151.34p 1450351
30/11/2016 157.08p 159.71p 154.92p 154.92p 2040214
29/11/2016 160.77p 161.20p 156.65p 158.71p 1457684
28/11/2016 163.47p 165.32p 160.98p 161.42p 814174
25/11/2016 162.18p 163.15p 160.17p 162.50p 1342758
24/11/2016 160.98p 164.53p 160.98p 161.74p 1633694
23/11/2016 159.90p 165.75p 159.90p 163.26p 3870042
22/11/2016 159.36p 162.72p 157.95p 158.49p 1413544
21/11/2016 160.33p 163.72p 157.37p 158.71p 2002470
18/11/2016 156.32p 165.42p 156.32p 161.53p 2800732
17/11/2016 145.60p 166.83p 145.60p 157.84p 3394790
16/11/2016 145.38p 147.05p 143.97p 145.60p 991787
15/11/2016 146.79p 147.98p 144.95p 144.95p 1614320
14/11/2016 147.01p 147.87p 143.00p 145.27p 1176552
11/11/2016 151.13p 151.13p 144.63p 145.49p 1395177
10/11/2016 149.50p 154.92p 147.77p 148.53p 2124664
09/11/2016 141.27p 149.12p 139.96p 148.85p 1717275
08/11/2016 144.30p 145.27p 142.46p 144.52p 873909
07/11/2016 144.19p 144.84p 140.29p 144.30p 1085497
04/11/2016 148.74p 148.74p 141.48p 142.35p 1027016
03/11/2016 147.87p 148.85p 146.36p 148.20p 991260
02/11/2016 146.03p 148.31p 145.38p 146.79p 901212
01/11/2016 147.77p 150.48p 145.71p 145.71p 1187103
31/10/2016 147.77p 147.87p 145.82p 146.68p 942217
28/10/2016 151.02p 151.02p 145.06p 147.12p 1386699
27/10/2016 151.67p 151.67p 149.28p 150.69p 941414
26/10/2016 142.24p 151.67p 141.92p 151.67p 1715821
25/10/2016 143.00p 144.19p 141.16p 141.59p 1234242
24/10/2016 145.27p 147.33p 142.46p 143.00p 1421288
21/10/2016 146.79p 148.09p 144.30p 146.03p 1255127
20/10/2016 146.79p 146.90p 144.41p 146.58p 1692836
19/10/2016 146.25p 146.36p 143.32p 146.36p 2918712
18/10/2016 149.83p 151.45p 144.73p 145.06p 2911050
17/10/2016 153.29p 153.29p 149.72p 149.93p 1178716
14/10/2016 152.75p 154.59p 151.56p 151.78p 1811670
13/10/2016 152.75p 153.73p 151.99p 152.75p 1768115
12/10/2016 153.73p 154.16p 151.78p 153.29p 1525260
11/10/2016 151.67p 154.48p 149.98p 153.73p 1274914
10/10/2016 151.99p 153.55p 149.18p 149.72p 1440588
07/10/2016 152.75p 153.99p 151.23p 152.64p 1327955
06/10/2016 153.62p 154.48p 152.75p 153.51p 1098671
05/10/2016 157.63p 158.36p 153.51p 153.83p 1416183
04/10/2016 156.97p 160.66p 155.57p 157.41p 1734869
03/10/2016 152.10p 156.28p 150.20p 155.02p 1250381
30/09/2016 151.56p 151.56p 148.53p 150.04p 1027521
29/09/2016 154.27p 154.27p 151.23p 152.75p 664052
28/09/2016 152.10p 153.83p 149.93p 152.42p 920636
27/09/2016 149.28p 152.48p 148.46p 150.04p 2189554
26/09/2016 149.50p 155.89p 148.96p 151.99p 1299801
23/09/2016 152.21p 153.48p 149.93p 151.13p 1243309
22/09/2016 156.11p 159.47p 151.99p 152.86p 922488
21/09/2016 156.76p 158.92p 155.46p 156.00p 1072930
20/09/2016 155.46p 161.85p 154.92p 155.68p 1531800
19/09/2016 154.92p 158.82p 154.92p 155.68p 2018353
16/09/2016 148.63p 154.16p 148.63p 154.16p 2918542
15/09/2016 147.55p 149.67p 146.57p 148.63p 1010757
14/09/2016 146.25p 149.18p 143.97p 148.85p 1683380
13/09/2016 146.68p 148.74p 143.65p 143.76p 1580089
12/09/2016 148.31p 149.07p 145.71p 146.58p 1577506
09/09/2016 152.75p 154.81p 148.85p 148.96p 1498465
08/09/2016 154.59p 157.84p 153.51p 155.57p 1592278
07/09/2016 143.11p 160.22p 143.00p 155.13p 4916550
06/09/2016 137.58p 138.88p 135.20p 137.48p 1126182
05/09/2016 138.02p 140.92p 136.50p 137.58p 804377
02/09/2016 136.18p 139.34p 134.06p 137.37p 1525832
01/09/2016 141.48p 143.76p 135.96p 137.58p 2378978
31/08/2016 139.86p 143.87p 139.42p 141.92p 4168126
30/08/2016 136.39p 144.30p 133.14p 143.11p 4345055
26/08/2016 149.28p 149.93p 147.33p 148.96p 1125210
25/08/2016 152.42p 152.42p 146.25p 149.50p 963595
24/08/2016 152.53p 154.05p 151.23p 151.67p 1069885
23/08/2016 156.54p 156.54p 152.32p 152.32p 915625
22/08/2016 159.36p 159.36p 154.37p 156.00p 904082
19/08/2016 156.76p 158.06p 153.94p 155.46p 1093825
18/08/2016 156.76p 158.11p 154.92p 156.00p 942766
17/08/2016 157.84p 158.60p 156.00p 156.22p 689934
16/08/2016 160.12p 160.12p 157.84p 157.84p 1023612
15/08/2016 157.95p 160.66p 157.95p 159.03p 583624
12/08/2016 157.08p 159.68p 156.22p 158.38p 1781880
11/08/2016 155.89p 157.95p 155.89p 156.76p 693876
10/08/2016 156.97p 158.92p 156.00p 156.65p 938945
09/08/2016 157.19p 158.22p 152.21p 156.22p 2414656
08/08/2016 163.47p 164.80p 157.63p 157.73p 1090860
05/08/2016 159.25p 165.01p 159.25p 163.37p 1425170
04/08/2016 156.54p 161.53p 156.43p 160.12p 875780
03/08/2016 158.49p 160.44p 156.76p 157.63p 1842621
02/08/2016 159.47p 162.28p 157.41p 159.79p 2652148
01/08/2016 160.77p 162.18p 157.84p 158.17p 1731587
29/07/2016 159.58p 162.50p 158.38p 161.31p 2712570
28/07/2016 156.00p 161.53p 147.50p 160.01p 2279936
27/07/2016 161.85p 163.36p 158.27p 162.50p 887876
26/07/2016 160.77p 163.15p 159.79p 162.28p 1331465
25/07/2016 169.22p 169.98p 160.55p 161.20p 1873094
22/07/2016 170.19p 171.17p 167.92p 168.35p 1240998
21/07/2016 170.63p 172.47p 169.54p 170.41p 3292991
20/07/2016 169.43p 173.83p 169.43p 171.27p 751024
19/07/2016 168.68p 170.63p 166.29p 170.19p 1475353
18/07/2016 164.67p 170.84p 164.67p 169.00p 773219
15/07/2016 163.58p 165.10p 162.50p 164.67p 890036
14/07/2016 166.29p 166.73p 163.08p 164.02p 1001270
13/07/2016 164.13p 168.35p 163.04p 166.29p 2267985
12/07/2016 167.16p 167.59p 164.23p 165.10p 1328936
11/07/2016 162.50p 170.08p 161.85p 167.92p 1803788
08/07/2016 160.55p 163.37p 160.44p 162.39p 2487285
07/07/2016 165.42p 166.54p 161.74p 162.18p 3917548
06/07/2016 171.17p 171.60p 164.88p 164.99p 2299926
05/07/2016 173.66p 174.40p 169.11p 170.08p 2519492
04/07/2016 176.47p 176.58p 173.12p 173.87p 1342059
01/07/2016 176.58p 178.32p 173.87p 175.39p 2867110
30/06/2016 175.28p 177.34p 173.33p 174.96p 1570467
29/06/2016 167.48p 175.50p 164.68p 173.55p 4315268
28/06/2016 163.80p 167.81p 161.85p 167.05p 1774454
27/06/2016 167.27p 169.00p 159.03p 160.01p 3693483
24/06/2016 168.89p 173.39p 163.27p 169.00p 2022750
23/06/2016 170.41p 174.52p 169.00p 174.09p 1624578
22/06/2016 170.84p 170.84p 165.86p 170.84p 1470775
21/06/2016 170.08p 171.27p 169.11p 170.63p 687554
20/06/2016 169.65p 170.95p 166.73p 170.52p 1723436
17/06/2016 160.66p 170.26p 160.66p 170.08p 4555374
16/06/2016 169.87p 169.87p 160.49p 161.63p 2717528
15/06/2016 171.17p 171.55p 168.39p 168.78p 3631688
14/06/2016 168.68p 172.61p 167.92p 169.65p 1232697
13/06/2016 175.93p 176.69p 169.00p 169.32p 2363170
10/06/2016 175.50p 178.21p 173.22p 175.50p 1895414
09/06/2016 172.79p 173.01p 171.17p 172.79p 7046437
08/06/2016 173.22p 173.66p 171.27p 171.71p 756726
07/06/2016 174.42p 174.52p 172.47p 173.01p 1294928
06/06/2016 175.82p 176.58p 173.12p 173.12p 844208
03/06/2016 177.02p 177.99p 174.20p 175.28p 1538296
02/06/2016 176.58p 178.10p 173.44p 175.17p 940206
01/06/2016 178.86p 178.86p 175.82p 176.91p 1092334
31/05/2016 180.59p 180.59p 176.86p 178.10p 1137078
27/05/2016 180.92p 180.92p 178.53p 179.29p 844794
26/05/2016 183.08p 183.84p 178.73p 180.05p 1485860
25/05/2016 183.63p 183.95p 181.03p 183.19p 1400654
24/05/2016 183.41p 183.41p 180.92p 182.76p 1259409
23/05/2016 186.01p 186.01p 180.16p 182.11p 1024450
20/05/2016 186.33p 186.33p 180.92p 182.32p 1132188
19/05/2016 186.01p 186.01p 182.11p 182.87p 773320
18/05/2016 185.47p 185.47p 183.63p 184.27p 1066331
17/05/2016 184.60p 185.68p 182.11p 185.25p 962539
16/05/2016 184.06p 184.49p 181.27p 183.52p 781071
13/05/2016 183.84p 183.84p 179.18p 181.89p 1072016
12/05/2016 184.17p 185.68p 180.37p 180.37p 2521917
11/05/2016 186.55p 186.55p 184.17p 185.25p 212903
10/05/2016 188.61p 188.61p 184.27p 184.93p 440338
09/05/2016 186.33p 187.42p 184.71p 185.14p 1734355
06/05/2016 187.42p 187.52p 185.25p 186.55p 1075041
05/05/2016 186.66p 190.23p 186.33p 187.96p 423869
04/05/2016 188.07p 189.48p 186.01p 188.61p 650517
03/05/2016 189.26p 190.88p 185.25p 187.74p 1818497
29/04/2016 187.52p 189.58p 185.03p 186.33p 1443666
28/04/2016 189.37p 190.45p 186.77p 190.23p 471571
27/04/2016 192.62p 192.62p 188.80p 190.23p 631459
26/04/2016 192.08p 192.62p 187.63p 188.50p 343149
25/04/2016 186.77p 191.75p 186.77p 191.21p 563119
22/04/2016 186.77p 191.10p 186.77p 189.58p 494381
21/04/2016 186.66p 189.58p 186.66p 187.85p 479696
20/04/2016 186.66p 190.02p 186.33p 187.20p 273605

*Close Price adjusted for both dividends and splits