Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2012 660.00p 660.00p 651.58p 654.75p 2825
26/11/2012 660.00p 663.22p 651.00p 651.00p 2111
23/11/2012 663.75p 663.75p 661.25p 663.00p 870
22/11/2012 663.75p 663.75p 656.09p 662.50p 39795
21/11/2012 644.50p 664.00p 640.00p 664.00p 782711
20/11/2012 641.00p 644.50p 641.00p 644.50p 67
19/11/2012 630.00p 640.00p 625.00p 630.00p 12534
16/11/2012 625.00p 630.00p 621.50p 628.00p 9668
15/11/2012 633.00p 638.00p 625.00p 629.50p 15319
14/11/2012 640.50p 649.48p 640.00p 640.50p 12291
13/11/2012 645.00p 650.00p 630.50p 630.50p 76758
12/11/2012 661.00p 661.00p 645.50p 645.50p 6393
09/11/2012 663.88p 663.88p 643.48p 657.75p 7959
08/11/2012 650.00p 664.38p 650.00p 650.50p 442463
07/11/2012 664.50p 664.50p 650.00p 650.00p 12827
06/11/2012 650.00p 664.75p 650.00p 659.00p 9970
05/11/2012 673.00p 677.35p 654.50p 668.00p 16739
02/11/2012 697.00p 705.00p 675.00p 680.50p 16912
01/11/2012 713.00p 722.77p 697.60p 713.00p 123262
31/10/2012 715.00p 722.50p 710.50p 711.50p 152247
30/10/2012 715.00p 725.00p 715.00p 715.00p 41486
29/10/2012 715.00p 722.90p 715.00p 719.50p 1667
26/10/2012 716.50p 731.00p 715.50p 721.25p 6615
25/10/2012 720.50p 737.50p 720.50p 725.50p 2866
24/10/2012 734.75p 734.75p 723.00p 727.00p 3262
23/10/2012 725.50p 737.48p 715.80p 729.00p 3676
22/10/2012 735.50p 737.00p 702.12p 730.00p 202057
19/10/2012 737.00p 739.50p 723.25p 730.00p 123677
18/10/2012 723.00p 736.00p 719.86p 736.00p 45346
17/10/2012 723.50p 736.50p 723.50p 734.50p 2310
16/10/2012 723.50p 737.00p 717.52p 730.00p 45556
15/10/2012 723.00p 735.38p 720.25p 729.50p 9297
12/10/2012 738.50p 740.00p 731.44p 740.00p 2083
11/10/2012 727.00p 737.98p 727.00p 730.50p 8331
10/10/2012 720.00p 738.50p 720.00p 734.00p 12887
09/10/2012 731.00p 732.00p 716.00p 732.00p 1644
08/10/2012 728.00p 728.00p 708.98p 715.00p 175946
05/10/2012 707.00p 729.37p 707.00p 710.00p 13309
04/10/2012 721.00p 725.00p 720.00p 720.50p 10545
03/10/2012 708.50p 720.00p 708.00p 719.50p 311388
02/10/2012 707.50p 731.94p 707.50p 714.50p 52620
01/10/2012 722.00p 732.00p 721.00p 727.75p 11465
28/09/2012 705.00p 723.73p 705.00p 715.50p 4865
27/09/2012 708.00p 720.00p 701.47p 710.50p 9659
26/09/2012 696.50p 712.00p 696.50p 711.50p 18708
25/09/2012 700.00p 715.27p 700.00p 703.00p 13275
24/09/2012 718.55p 719.50p 700.00p 700.00p 2483
21/09/2012 701.00p 714.64p 701.00p 714.50p 13343
20/09/2012 702.00p 714.50p 700.50p 700.50p 19568
19/09/2012 704.00p 714.48p 701.05p 704.50p 11347
18/09/2012 700.50p 710.50p 700.00p 701.00p 7858
17/09/2012 714.50p 719.47p 702.00p 706.00p 14962
14/09/2012 704.50p 720.40p 704.50p 712.00p 16488
13/09/2012 707.00p 724.50p 703.50p 706.00p 21113
12/09/2012 699.50p 716.50p 698.00p 705.50p 14293
11/09/2012 693.00p 710.00p 693.00p 696.50p 66727
10/09/2012 710.00p 712.37p 688.00p 696.50p 36809
07/09/2012 690.00p 709.50p 680.50p 709.50p 18955
06/09/2012 682.00p 700.00p 668.00p 680.50p 31547
05/09/2012 670.00p 679.75p 666.32p 679.00p 69904
04/09/2012 686.50p 686.75p 670.50p 680.00p 7906
03/09/2012 665.50p 687.00p 665.50p 670.50p 25469
31/08/2012 667.00p 668.73p 665.50p 665.50p 3407
30/08/2012 672.50p 687.00p 668.67p 683.00p 31981
29/08/2012 688.50p 688.50p 674.63p 687.00p 43228
28/08/2012 675.00p 690.00p 665.00p 689.00p 265187
24/08/2012 669.00p 674.00p 658.50p 662.50p 135425
23/08/2012 651.50p 670.34p 645.00p 669.50p 46371
22/08/2012 644.00p 652.00p 636.67p 648.50p 66668
21/08/2012 647.50p 650.00p 643.80p 650.00p 2903
20/08/2012 649.50p 649.50p 637.00p 646.50p 7054
17/08/2012 649.00p 649.50p 637.00p 649.50p 2237
16/08/2012 645.00p 649.50p 633.00p 649.50p 7339
15/08/2012 641.00p 644.50p 633.00p 643.00p 9293
14/08/2012 640.00p 645.00p 635.75p 640.00p 3072
13/08/2012 630.00p 634.00p 625.40p 629.50p 4973
10/08/2012 631.50p 634.25p 622.65p 634.25p 3164
09/08/2012 626.00p 630.00p 620.00p 626.50p 7298
08/08/2012 625.00p 630.00p 623.00p 630.00p 1445
07/08/2012 620.00p 620.00p 620.00p 620.00p 39
06/08/2012 620.50p 625.00p 620.50p 620.50p 617
03/08/2012 621.62p 621.62p 620.25p 620.25p 800
02/08/2012 625.00p 625.00p 619.25p 619.25p 221
01/08/2012 625.00p 625.00p 613.00p 619.00p 3521
31/07/2012 625.00p 625.00p 608.50p 625.00p 2317
30/07/2012 625.00p 625.00p 614.00p 615.00p 5077
27/07/2012 614.00p 616.00p 601.00p 601.00p 8663
26/07/2012 625.00p 630.00p 623.25p 625.75p 2370
25/07/2012 627.50p 627.50p 618.50p 618.50p 293
24/07/2012 614.94p 625.00p 614.94p 617.00p 1746
23/07/2012 630.00p 630.00p 613.00p 613.00p 6144
20/07/2012 635.00p 636.00p 625.00p 625.00p 6477
19/07/2012 625.00p 643.50p 625.00p 643.00p 5707
18/07/2012 625.00p 635.00p 620.00p 630.00p 7062
17/07/2012 640.00p 640.50p 610.00p 632.50p 30316
16/07/2012 645.00p 657.00p 641.02p 648.00p 17174
13/07/2012 646.50p 661.50p 645.00p 646.00p 7560
12/07/2012 650.50p 665.00p 646.00p 646.00p 2793
11/07/2012 650.50p 655.50p 650.00p 650.00p 11518
10/07/2012 650.50p 662.00p 650.50p 654.00p 9121
09/07/2012 655.00p 670.00p 655.00p 655.00p 3081
06/07/2012 650.50p 668.00p 650.50p 668.00p 2226
05/07/2012 650.50p 666.00p 650.50p 657.00p 7277
04/07/2012 650.00p 665.00p 650.00p 665.00p 1655
03/07/2012 651.00p 658.50p 648.82p 650.00p 5776
02/07/2012 667.50p 670.00p 650.00p 650.00p 10563
29/06/2012 670.00p 672.50p 666.38p 672.50p 3290
28/06/2012 669.50p 670.00p 664.50p 670.00p 13638
27/06/2012 669.50p 672.50p 669.50p 672.50p 1216
26/06/2012 657.00p 666.50p 656.50p 666.50p 5928
25/06/2012 657.50p 670.25p 657.50p 660.00p 942
22/06/2012 662.00p 666.00p 660.00p 660.00p 2022
21/06/2012 653.54p 666.00p 653.54p 666.00p 4151
20/06/2012 666.00p 666.00p 652.50p 658.00p 265
19/06/2012 664.50p 675.00p 664.50p 666.00p 9643
18/06/2012 655.00p 669.50p 645.00p 654.50p 21436
15/06/2012 650.00p 669.40p 627.50p 669.00p 55559
14/06/2012 646.50p 650.00p 631.50p 650.00p 3833
13/06/2012 644.50p 650.00p 625.50p 646.50p 12861
12/06/2012 635.00p 640.00p 625.50p 629.00p 26646
11/06/2012 635.00p 647.28p 632.00p 632.00p 24370
08/06/2012 640.00p 649.50p 640.00p 643.00p 19002
07/06/2012 648.00p 656.62p 642.00p 645.50p 47661
06/06/2012 640.50p 645.00p 635.00p 635.00p 32027
01/06/2012 646.00p 646.50p 638.00p 646.50p 6084
31/05/2012 640.50p 648.50p 637.50p 645.00p 14757
30/05/2012 642.00p 649.75p 641.00p 649.75p 1804
29/05/2012 643.00p 643.00p 637.00p 640.00p 12903
28/05/2012 635.50p 657.15p 635.50p 636.00p 8255
25/05/2012 638.50p 654.65p 638.50p 644.00p 17757
24/05/2012 640.50p 647.50p 640.50p 647.00p 5981
23/05/2012 635.00p 650.50p 635.00p 642.00p 19735
22/05/2012 652.00p 653.00p 640.15p 652.00p 5493
21/05/2012 651.00p 651.50p 640.33p 647.75p 25212
18/05/2012 640.00p 651.50p 640.00p 645.00p 8686
17/05/2012 650.00p 652.00p 637.50p 652.00p 197187
16/05/2012 636.00p 648.50p 636.00p 637.00p 16942
15/05/2012 637.10p 648.50p 636.06p 637.00p 8010
14/05/2012 635.50p 645.78p 630.00p 636.00p 10436
11/05/2012 635.00p 651.50p 632.60p 639.50p 33628
10/05/2012 645.50p 647.00p 637.20p 638.50p 2970
09/05/2012 636.00p 639.50p 636.00p 636.00p 39722
08/05/2012 635.00p 641.30p 635.00p 635.00p 11605
04/05/2012 636.00p 644.68p 631.00p 640.00p 35387
03/05/2012 639.50p 643.32p 630.40p 640.00p 33859
02/05/2012 655.00p 655.94p 623.00p 623.00p 30157
01/05/2012 660.00p 664.00p 653.00p 659.00p 8875
30/04/2012 662.00p 670.00p 660.00p 666.25p 20780
27/04/2012 655.50p 668.00p 655.50p 665.00p 2422
26/04/2012 664.50p 670.00p 661.50p 665.00p 56652
25/04/2012 667.50p 667.50p 663.00p 665.00p 6829
24/04/2012 657.50p 668.00p 645.00p 668.00p 23397
23/04/2012 648.00p 659.00p 640.00p 652.00p 39734
20/04/2012 655.50p 656.50p 647.00p 647.00p 9974
19/04/2012 656.00p 672.83p 656.00p 656.00p 11769
18/04/2012 660.00p 672.52p 656.00p 666.25p 7576
17/04/2012 665.50p 680.00p 665.50p 668.50p 4459
16/04/2012 660.00p 679.35p 660.00p 673.75p 1854053
13/04/2012 684.50p 685.00p 673.79p 676.50p 1222
12/04/2012 671.50p 671.50p 671.50p 671.50p 17
11/04/2012 669.53p 675.00p 665.00p 675.00p 708900
10/04/2012 681.50p 693.81p 670.00p 670.00p 41644
05/04/2012 683.00p 688.00p 682.50p 684.00p 21739
04/04/2012 680.00p 690.00p 680.00p 681.50p 14767
03/04/2012 691.41p 691.41p 681.50p 681.50p 3923
02/04/2012 677.50p 700.00p 667.00p 690.00p 27856
30/03/2012 655.00p 680.00p 647.80p 673.50p 36250
29/03/2012 640.00p 659.50p 640.00p 647.00p 14695
28/03/2012 648.50p 648.50p 638.00p 645.00p 8546
27/03/2012 650.00p 650.00p 640.00p 640.00p 4278
26/03/2012 644.75p 650.00p 643.00p 650.00p 150276
23/03/2012 652.50p 652.50p 642.00p 645.00p 8376
22/03/2012 652.50p 652.50p 642.00p 650.00p 3200
21/03/2012 644.25p 652.00p 640.00p 652.00p 4082
20/03/2012 647.50p 650.00p 635.00p 650.00p 16921
19/03/2012 640.00p 653.29p 640.00p 640.00p 28823
16/03/2012 642.50p 654.50p 641.00p 641.00p 32429
15/03/2012 654.50p 654.58p 642.38p 643.00p 3870
14/03/2012 642.00p 659.85p 640.64p 655.00p 9874
13/03/2012 632.50p 654.50p 624.75p 654.50p 32486
12/03/2012 625.00p 634.14p 622.06p 624.00p 7739
09/03/2012 621.23p 630.50p 618.28p 619.00p 15314
08/03/2012 610.50p 634.50p 610.50p 633.00p 11691
07/03/2012 610.50p 629.00p 610.00p 610.00p 2387
06/03/2012 615.00p 629.50p 615.00p 622.50p 4425
05/03/2012 620.00p 629.50p 617.18p 622.50p 7585
02/03/2012 613.64p 630.05p 611.65p 622.25p 12229
01/03/2012 633.50p 634.00p 614.77p 634.00p 16767
29/02/2012 600.00p 620.00p 600.00p 607.00p 21746
28/02/2012 580.50p 609.69p 577.75p 600.00p 12563
27/02/2012 582.50p 593.85p 573.50p 582.50p 19768
24/02/2012 560.00p 580.00p 560.00p 579.50p 0
23/02/2012 560.00p 580.00p 560.00p 570.00p 22393
22/02/2012 558.31p 577.00p 556.13p 566.25p 0
21/02/2012 558.31p 577.00p 556.13p 567.50p 1663
20/02/2012 561.28p 577.35p 555.21p 566.50p 5279
17/02/2012 555.50p 569.50p 555.50p 568.75p 4243
16/02/2012 560.50p 580.00p 560.50p 566.25p 6757
15/02/2012 565.00p 576.00p 560.00p 560.00p 8158
14/02/2012 576.00p 576.00p 565.00p 565.00p 454

*Close Price adjusted for both dividends and splits