Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2014 574.00p 574.00p 566.50p 568.00p 1811
30/06/2014 574.00p 575.00p 566.93p 567.00p 73991
27/06/2014 564.50p 577.00p 563.77p 575.00p 21550
26/06/2014 564.00p 564.50p 562.50p 564.50p 20644
25/06/2014 566.00p 566.68p 562.50p 564.00p 4877
24/06/2014 562.50p 570.00p 561.50p 565.50p 83086
23/06/2014 570.00p 570.00p 565.00p 565.00p 4924
20/06/2014 575.00p 578.00p 551.50p 551.50p 290511
19/06/2014 574.50p 580.50p 558.00p 566.00p 74299
18/06/2014 565.00p 568.87p 565.00p 567.50p 11706
17/06/2014 565.50p 569.00p 557.50p 563.00p 61061
16/06/2014 572.00p 581.50p 558.00p 558.00p 122105
13/06/2014 567.50p 579.50p 567.50p 573.00p 4672
12/06/2014 580.00p 581.50p 575.00p 575.00p 10477
11/06/2014 582.50p 582.50p 575.00p 576.00p 9517
10/06/2014 582.00p 582.00p 566.00p 577.50p 8784
09/06/2014 574.50p 581.50p 565.50p 574.00p 7557
06/06/2014 579.00p 580.00p 572.50p 579.50p 12383
05/06/2014 567.00p 582.50p 565.00p 576.00p 6639835
04/06/2014 577.00p 578.50p 566.50p 578.50p 5447
03/06/2014 579.00p 590.00p 567.50p 574.50p 12362
02/06/2014 580.00p 590.00p 579.50p 585.50p 6379
30/05/2014 579.50p 580.00p 573.00p 580.00p 326964
29/05/2014 594.50p 594.50p 565.00p 573.00p 5610416
28/05/2014 590.00p 590.00p 582.50p 582.50p 4075
27/05/2014 585.50p 590.00p 578.90p 588.50p 7969
23/05/2014 586.50p 586.50p 565.99p 586.50p 1879
22/05/2014 587.00p 587.00p 565.50p 565.50p 10921
21/05/2014 580.00p 586.32p 565.00p 584.00p 23096
20/05/2014 600.00p 612.55p 580.00p 580.00p 11181
19/05/2014 600.50p 611.00p 600.50p 602.50p 357
16/05/2014 613.00p 613.00p 605.00p 611.50p 556
15/05/2014 614.25p 618.50p 608.07p 616.50p 822
14/05/2014 624.50p 625.00p 611.00p 618.50p 6853
13/05/2014 624.50p 624.50p 611.00p 618.00p 1024
12/05/2014 610.50p 622.22p 610.50p 617.00p 5335
09/05/2014 619.50p 625.00p 614.50p 618.00p 2463
08/05/2014 610.00p 621.00p 606.50p 621.00p 11983
07/05/2014 612.50p 612.50p 606.01p 610.00p 3544
06/05/2014 611.50p 627.50p 606.50p 613.00p 310726
02/05/2014 627.50p 627.50p 607.05p 627.50p 254518
01/05/2014 629.50p 629.50p 612.71p 629.50p 1573
30/04/2014 611.50p 617.50p 610.75p 617.50p 6055
29/04/2014 620.50p 629.50p 619.37p 623.25p 143168
28/04/2014 630.50p 631.00p 613.50p 629.50p 4392
25/04/2014 618.00p 628.12p 617.00p 622.00p 7351
24/04/2014 624.00p 631.00p 607.75p 620.50p 14577
23/04/2014 622.34p 622.34p 606.00p 616.25p 150
22/04/2014 624.50p 624.50p 606.00p 606.00p 19238
17/04/2014 622.00p 625.00p 619.50p 625.00p 6802
16/04/2014 617.50p 617.50p 608.79p 617.50p 1625
15/04/2014 618.00p 618.00p 606.25p 606.50p 20369
14/04/2014 615.50p 621.00p 605.00p 605.50p 31885
11/04/2014 614.00p 614.50p 606.25p 614.50p 47205
10/04/2014 623.50p 623.50p 613.00p 620.00p 44545
09/04/2014 615.00p 630.00p 613.50p 613.50p 24930
08/04/2014 630.00p 630.00p 625.00p 630.00p 45391
07/04/2014 630.00p 636.00p 625.00p 627.50p 51468
04/04/2014 630.00p 635.00p 616.50p 629.50p 44620
03/04/2014 629.50p 634.50p 623.25p 630.00p 102096
02/04/2014 622.50p 631.66p 620.00p 630.00p 82136
01/04/2014 612.50p 619.25p 611.00p 619.00p 170923
31/03/2014 639.50p 639.50p 611.00p 611.00p 8204
28/03/2014 644.50p 644.50p 625.00p 625.00p 160438
27/03/2014 639.00p 639.00p 625.50p 625.50p 2533
26/03/2014 657.00p 657.00p 635.00p 636.50p 4909
25/03/2014 649.50p 649.50p 642.50p 642.50p 3486
24/03/2014 655.50p 668.50p 645.00p 649.00p 15853
21/03/2014 658.50p 668.50p 655.00p 655.50p 4712
20/03/2014 658.00p 670.00p 658.00p 666.50p 787585
19/03/2014 665.00p 675.00p 658.50p 661.00p 862632
18/03/2014 681.50p 683.50p 668.00p 668.00p 72777
17/03/2014 683.50p 683.50p 671.50p 683.50p 1254
14/03/2014 683.50p 683.50p 670.00p 671.50p 12619
13/03/2014 670.00p 683.50p 670.00p 670.00p 6464
12/03/2014 666.50p 681.50p 666.00p 673.00p 17003
11/03/2014 676.06p 676.06p 665.75p 671.25p 265750
10/03/2014 678.50p 680.00p 673.00p 678.50p 16780
07/03/2014 679.00p 679.00p 674.50p 675.00p 6915
06/03/2014 644.00p 680.00p 640.00p 675.00p 42756
05/03/2014 645.00p 645.00p 639.69p 645.00p 9981
04/03/2014 643.50p 650.00p 629.50p 649.50p 22613
03/03/2014 643.50p 644.50p 625.00p 644.50p 3461
28/02/2014 640.00p 645.00p 627.00p 627.00p 6117
27/02/2014 643.50p 644.00p 627.00p 627.00p 4129
26/02/2014 660.00p 670.50p 630.00p 631.50p 11744
25/02/2014 687.00p 687.50p 670.50p 670.50p 4462
24/02/2014 686.00p 687.00p 679.00p 685.00p 6484
21/02/2014 686.00p 686.00p 670.51p 685.00p 5753
20/02/2014 685.00p 685.00p 684.00p 684.00p 377
19/02/2014 686.00p 686.50p 673.00p 683.00p 2940
18/02/2014 670.50p 690.00p 670.00p 677.50p 13145
17/02/2014 670.00p 688.50p 670.00p 670.00p 33146
14/02/2014 675.00p 690.00p 674.13p 688.50p 3729
13/02/2014 687.50p 687.50p 675.50p 675.50p 400
12/02/2014 681.00p 684.57p 674.58p 683.00p 3060
11/02/2014 687.00p 687.00p 680.25p 683.50p 1261
10/02/2014 678.50p 689.00p 678.00p 681.75p 6269
07/02/2014 679.75p 679.75p 674.50p 674.50p 145
06/02/2014 670.00p 680.00p 669.50p 679.50p 5954
05/02/2014 669.50p 670.00p 660.50p 669.50p 6104
04/02/2014 668.50p 669.75p 663.00p 667.00p 3853
03/02/2014 664.50p 664.50p 655.65p 663.00p 401
31/01/2014 649.50p 662.00p 642.00p 661.50p 7015
30/01/2014 645.50p 650.00p 635.50p 647.50p 2229
29/01/2014 635.50p 649.50p 635.50p 649.00p 2792
28/01/2014 647.00p 648.00p 633.93p 635.50p 2584
27/01/2014 650.00p 650.00p 647.50p 648.00p 492
24/01/2014 649.50p 649.50p 634.00p 644.25p 197
23/01/2014 649.50p 650.00p 634.00p 634.00p 12528
22/01/2014 647.50p 650.00p 630.50p 630.50p 14624
21/01/2014 645.00p 650.00p 630.00p 650.00p 6079
20/01/2014 650.00p 650.00p 633.50p 649.00p 4352
17/01/2014 641.50p 649.00p 633.00p 633.50p 1737
16/01/2014 649.50p 649.50p 636.50p 636.50p 18766
15/01/2014 639.50p 651.50p 636.90p 647.50p 14218
14/01/2014 650.00p 650.00p 638.00p 644.50p 116036
13/01/2014 650.00p 650.00p 637.50p 649.50p 6747
10/01/2014 649.50p 649.50p 637.50p 649.00p 121203
09/01/2014 643.00p 650.00p 636.90p 639.50p 13484
08/01/2014 650.00p 655.00p 640.00p 648.50p 124036
07/01/2014 640.00p 640.00p 640.00p 640.00p 5512
06/01/2014 640.00p 645.72p 640.00p 640.00p 1811
03/01/2014 639.50p 645.00p 631.00p 640.00p 3247
02/01/2014 639.50p 640.00p 627.00p 631.00p 9898
31/12/2013 639.50p 640.00p 627.50p 639.00p 1010
30/12/2013 650.00p 652.00p 627.00p 638.50p 7974
27/12/2013 630.50p 649.50p 630.50p 638.75p 1003
24/12/2013 649.50p 650.00p 633.50p 648.50p 2171
23/12/2013 637.50p 642.62p 630.50p 631.00p 695337
20/12/2013 649.50p 649.50p 630.00p 630.50p 10621
19/12/2013 649.50p 649.50p 637.87p 642.25p 1285
18/12/2013 649.50p 650.00p 646.00p 646.50p 15257
17/12/2013 642.50p 655.00p 637.50p 648.50p 9870
16/12/2013 650.00p 650.00p 635.50p 643.50p 3127
13/12/2013 645.00p 646.75p 635.50p 635.50p 1342
12/12/2013 644.50p 645.00p 636.00p 643.00p 3234
11/12/2013 642.50p 645.00p 638.00p 639.00p 245
10/12/2013 637.50p 644.50p 635.50p 642.00p 3705
09/12/2013 644.50p 645.00p 630.50p 635.50p 4246
06/12/2013 639.50p 645.00p 635.00p 645.00p 289
05/12/2013 633.00p 641.50p 632.05p 635.00p 71758
04/12/2013 638.00p 641.50p 635.00p 635.00p 1591
03/12/2013 627.50p 643.50p 626.00p 632.00p 8870
02/12/2013 635.00p 636.25p 628.50p 628.50p 2039
29/11/2013 632.00p 644.00p 632.00p 636.25p 4069
28/11/2013 630.50p 644.00p 630.45p 631.50p 1165
27/11/2013 632.00p 641.50p 632.00p 641.00p 5655
26/11/2013 626.00p 643.50p 626.00p 643.00p 16275
25/11/2013 633.00p 640.00p 626.50p 626.50p 6979
22/11/2013 626.50p 634.63p 626.50p 626.50p 706198
21/11/2013 650.00p 653.00p 626.00p 627.50p 1324470
20/11/2013 677.50p 677.50p 651.00p 651.00p 15584
19/11/2013 685.00p 692.50p 677.66p 680.00p 6704
18/11/2013 698.00p 698.00p 687.50p 692.50p 7184
15/11/2013 697.00p 697.50p 686.76p 695.00p 10146
14/11/2013 695.00p 700.00p 695.00p 698.50p 18560
13/11/2013 699.00p 700.00p 695.50p 698.00p 8380
12/11/2013 698.50p 700.00p 696.25p 700.00p 92502
11/11/2013 702.00p 708.50p 695.50p 700.00p 404932
08/11/2013 700.50p 710.00p 695.00p 705.00p 3347
07/11/2013 729.50p 729.50p 700.00p 711.00p 13755
06/11/2013 710.00p 729.50p 699.50p 726.00p 71335
05/11/2013 700.50p 708.50p 697.15p 701.50p 165294
04/11/2013 697.00p 707.00p 692.00p 700.00p 66512
01/11/2013 709.50p 709.50p 690.00p 700.00p 388556
31/10/2013 707.50p 710.50p 695.63p 702.50p 435860
30/10/2013 714.00p 721.88p 707.00p 707.00p 95006
29/10/2013 707.00p 720.00p 707.00p 718.00p 2458
28/10/2013 709.00p 720.00p 707.00p 717.00p 9417
25/10/2013 704.50p 715.50p 693.00p 710.00p 14776
24/10/2013 696.00p 703.10p 693.00p 693.00p 62491
23/10/2013 694.50p 704.00p 688.07p 701.50p 64182
22/10/2013 683.00p 695.00p 675.69p 695.00p 1912
21/10/2013 689.50p 695.00p 672.50p 695.00p 4200
18/10/2013 689.50p 690.00p 685.87p 690.00p 1381
17/10/2013 689.50p 689.50p 679.04p 687.50p 3063
16/10/2013 689.00p 689.00p 678.00p 686.00p 5826
15/10/2013 685.00p 690.00p 671.50p 681.00p 6928
14/10/2013 673.00p 684.00p 670.00p 675.50p 5217
11/10/2013 685.00p 689.00p 671.50p 683.00p 5336
10/10/2013 678.00p 678.00p 678.00p 678.00p 1578
09/10/2013 677.00p 682.00p 671.50p 676.00p 23031
08/10/2013 680.00p 687.00p 680.00p 682.00p 2384
07/10/2013 689.50p 689.50p 678.28p 687.00p 2824
04/10/2013 690.00p 695.00p 682.60p 689.50p 11305
03/10/2013 680.00p 695.00p 671.50p 690.00p 15774
02/10/2013 694.50p 694.50p 655.00p 681.00p 5585
01/10/2013 688.50p 695.00p 675.50p 683.50p 9916
30/09/2013 688.50p 688.50p 678.50p 681.50p 9533
27/09/2013 675.50p 684.50p 675.00p 675.00p 37144
26/09/2013 685.00p 686.50p 676.00p 677.50p 7120
25/09/2013 675.00p 681.00p 671.50p 681.00p 216888
24/09/2013 684.50p 690.00p 671.00p 690.00p 4770
23/09/2013 676.50p 690.00p 665.50p 680.00p 12504
20/09/2013 679.00p 682.00p 670.50p 675.00p 10510
19/09/2013 681.00p 682.00p 674.00p 682.00p 6287
18/09/2013 667.50p 680.00p 656.84p 680.00p 6823
17/09/2013 667.50p 667.50p 650.75p 667.00p 3316
16/09/2013 645.00p 665.00p 645.00p 665.00p 24951

*Close Price adjusted for both dividends and splits