Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2020 750.00p 752.64p 730.00p 732.00p 59723
20/10/2020 742.00p 752.00p 732.00p 748.00p 15474
19/10/2020 746.00p 752.00p 732.00p 746.00p 10788
16/10/2020 748.00p 752.00p 742.00p 744.00p 30249
15/10/2020 744.00p 756.00p 740.00p 744.00p 12894
14/10/2020 746.00p 752.00p 740.00p 744.00p 46566
13/10/2020 744.00p 750.00p 742.00p 744.00p 7262
12/10/2020 738.00p 750.00p 734.00p 746.00p 19776
09/10/2020 752.00p 760.00p 740.00p 746.00p 20766
08/10/2020 732.00p 758.00p 730.00p 748.00p 15934
07/10/2020 756.00p 758.00p 730.00p 746.00p 64205
06/10/2020 760.00p 760.00p 748.00p 760.00p 9529
05/10/2020 750.00p 760.00p 750.00p 752.00p 19446
02/10/2020 748.00p 782.00p 748.00p 758.00p 16319
01/10/2020 746.00p 754.63p 746.00p 750.00p 39127
30/09/2020 748.00p 758.00p 740.00p 746.00p 24736
29/09/2020 746.00p 766.00p 746.00p 752.00p 524836
28/09/2020 762.00p 778.00p 742.00p 750.00p 18058
25/09/2020 752.00p 760.00p 748.00p 760.00p 4731
24/09/2020 748.00p 760.00p 738.00p 750.00p 59082
23/09/2020 750.00p 772.00p 742.00p 760.00p 7194
22/09/2020 746.00p 756.00p 734.00p 748.00p 7051
21/09/2020 752.00p 760.00p 746.00p 750.00p 32654
18/09/2020 748.00p 754.00p 722.00p 750.00p 40357
17/09/2020 740.00p 754.00p 732.00p 750.00p 3417
16/09/2020 760.00p 760.00p 750.00p 760.00p 16806
15/09/2020 750.00p 758.00p 748.00p 750.00p 117942
14/09/2020 750.00p 760.00p 746.00p 752.00p 5963
11/09/2020 748.00p 758.00p 744.00p 752.00p 44533
10/09/2020 748.00p 753.00p 733.00p 746.00p 66625
09/09/2020 736.00p 746.00p 732.00p 738.00p 38555
08/09/2020 740.00p 742.00p 728.00p 738.00p 37219
07/09/2020 710.00p 740.00p 710.00p 736.00p 114526
04/09/2020 680.00p 710.00p 680.00p 708.00p 201371
03/09/2020 700.00p 700.00p 662.00p 698.00p 49580
02/09/2020 694.00p 694.00p 660.00p 694.00p 45057
01/09/2020 698.00p 698.00p 664.00p 670.00p 12262
31/08/2020 694.00p 698.00p 668.00p 686.00p 10531
28/08/2020 694.00p 698.00p 668.00p 686.00p 10531
27/08/2020 690.00p 694.00p 688.00p 688.00p 1004
26/08/2020 698.00p 716.00p 694.00p 696.00p 21949
25/08/2020 708.00p 724.00p 696.00p 700.00p 9079
24/08/2020 714.00p 714.00p 690.00p 700.00p 2815
21/08/2020 710.00p 710.00p 696.00p 704.00p 4204
20/08/2020 690.00p 720.00p 690.00p 700.00p 4402
19/08/2020 690.00p 712.00p 690.00p 694.00p 10467
18/08/2020 728.00p 730.00p 692.00p 700.00p 28235
17/08/2020 726.00p 727.84p 718.00p 722.00p 28228
14/08/2020 724.00p 746.00p 712.00p 730.00p 26597
13/08/2020 746.00p 750.00p 720.00p 736.00p 7400
12/08/2020 702.00p 748.00p 702.00p 738.00p 135298
11/08/2020 690.00p 728.00p 676.00p 720.00p 103952
10/08/2020 670.00p 700.00p 658.00p 690.00p 43269
07/08/2020 638.00p 682.00p 638.00p 662.00p 46322
06/08/2020 638.00p 660.00p 620.07p 650.00p 23804
05/08/2020 624.00p 630.00p 616.83p 630.00p 13424
04/08/2020 624.00p 628.00p 614.00p 620.00p 55802
03/08/2020 658.00p 658.00p 616.00p 620.00p 46921
31/07/2020 634.00p 654.00p 621.72p 654.00p 4716
30/07/2020 624.00p 628.00p 616.00p 624.00p 6382
29/07/2020 636.00p 640.00p 622.00p 630.00p 13945
28/07/2020 636.00p 636.00p 614.00p 618.00p 20374
27/07/2020 642.00p 642.00p 616.00p 630.00p 27407
24/07/2020 632.00p 642.00p 617.93p 624.00p 37076
23/07/2020 618.00p 640.00p 618.00p 628.00p 29201
22/07/2020 626.00p 640.00p 626.00p 636.00p 17871
21/07/2020 638.00p 640.00p 618.00p 634.00p 114882
20/07/2020 642.00p 642.00p 624.00p 630.00p 22934
17/07/2020 642.00p 652.00p 616.00p 624.00p 8094
16/07/2020 636.00p 636.00p 611.45p 626.00p 8613
15/07/2020 628.00p 630.00p 610.00p 620.00p 19394
14/07/2020 660.00p 660.00p 612.00p 628.00p 63979
13/07/2020 640.00p 644.00p 636.00p 640.00p 10093
10/07/2020 664.00p 664.00p 628.00p 628.00p 3864
09/07/2020 636.00p 658.00p 630.00p 632.00p 21618
08/07/2020 676.00p 676.00p 636.00p 644.00p 24590
07/07/2020 670.00p 680.00p 652.00p 660.00p 10872
06/07/2020 676.00p 680.00p 650.00p 660.00p 7514
03/07/2020 700.00p 700.00p 654.00p 658.00p 24118
02/07/2020 702.00p 702.00p 656.00p 662.00p 6899
01/07/2020 710.00p 710.00p 672.00p 674.00p 6755
30/06/2020 700.00p 710.00p 676.00p 676.00p 167470
29/06/2020 696.00p 704.45p 694.00p 700.00p 64311
26/06/2020 694.00p 708.00p 694.00p 700.00p 3640
25/06/2020 716.00p 716.00p 694.00p 696.00p 17301
24/06/2020 720.00p 720.00p 694.00p 706.00p 19619
23/06/2020 708.00p 716.00p 696.00p 709.00p 11809
22/06/2020 718.00p 718.00p 700.00p 712.00p 15276
19/06/2020 720.00p 720.00p 696.00p 700.00p 32911
18/06/2020 708.00p 722.00p 696.00p 700.00p 5284
17/06/2020 720.00p 720.00p 696.00p 716.00p 12394
16/06/2020 696.00p 713.92p 694.00p 700.00p 36451
15/06/2020 718.00p 718.00p 694.00p 698.00p 23787
12/06/2020 698.00p 718.00p 694.00p 700.00p 58675
11/06/2020 718.00p 720.00p 700.00p 706.00p 83877
10/06/2020 720.00p 720.00p 693.29p 708.00p 199765
09/06/2020 700.00p 706.00p 686.00p 698.00p 14995
08/06/2020 700.00p 706.00p 678.00p 700.00p 36937
05/06/2020 718.00p 718.00p 674.54p 700.00p 225904
04/06/2020 700.00p 700.00p 680.00p 680.00p 10021
03/06/2020 684.00p 716.93p 684.00p 696.00p 34055
02/06/2020 700.00p 716.00p 680.00p 684.00p 48310
01/06/2020 746.00p 746.00p 698.00p 716.00p 10065
29/05/2020 748.00p 748.00p 710.00p 728.00p 5021
28/05/2020 680.00p 772.00p 652.00p 772.00p 19342
27/05/2020 644.00p 684.00p 644.00p 684.00p 36033
26/05/2020 616.00p 648.00p 614.20p 630.00p 248778
25/05/2020 650.00p 650.00p 614.00p 650.00p 919
22/05/2020 650.00p 650.00p 614.00p 650.00p 919
21/05/2020 658.00p 658.00p 631.33p 638.00p 15383
20/05/2020 632.00p 660.00p 620.00p 636.00p 24204
19/05/2020 658.00p 660.00p 620.97p 630.00p 6560
18/05/2020 652.00p 654.00p 612.00p 632.00p 2047
15/05/2020 622.00p 652.00p 620.00p 638.00p 3124
14/05/2020 634.00p 648.60p 620.00p 634.00p 32996
13/05/2020 634.00p 656.00p 634.00p 654.00p 20813
12/05/2020 654.00p 656.00p 636.00p 650.00p 18561
11/05/2020 670.00p 672.00p 650.00p 656.00p 6349
08/05/2020 670.00p 670.00p 650.00p 650.00p 9267
07/05/2020 670.00p 670.00p 650.00p 650.00p 9267
06/05/2020 678.00p 678.00p 639.20p 670.00p 4611
05/05/2020 670.00p 670.00p 636.00p 660.00p 1449
04/05/2020 660.00p 674.00p 660.00p 666.00p 1088
01/05/2020 694.00p 695.26p 662.00p 676.00p 5897
30/04/2020 700.00p 700.00p 660.00p 670.00p 11160
29/04/2020 680.00p 691.07p 656.00p 680.00p 18010
28/04/2020 690.00p 694.50p 660.00p 660.00p 3608
27/04/2020 652.00p 670.00p 650.00p 668.00p 6591
24/04/2020 674.00p 690.00p 652.12p 672.00p 10900
23/04/2020 698.00p 698.00p 648.00p 648.00p 4655
22/04/2020 684.00p 699.33p 660.00p 660.00p 23026
21/04/2020 690.00p 724.00p 684.00p 696.00p 33283
20/04/2020 718.00p 722.00p 700.00p 720.00p 4440
17/04/2020 700.00p 720.00p 688.00p 700.00p 12641
16/04/2020 750.00p 750.00p 700.00p 728.00p 3809
15/04/2020 718.00p 763.43p 700.00p 742.00p 9946
14/04/2020 740.00p 764.00p 712.40p 744.00p 24584
09/04/2020 676.00p 740.00p 676.00p 728.00p 64192
08/04/2020 680.00p 718.00p 674.00p 690.00p 25904
07/04/2020 686.00p 718.00p 676.00p 704.00p 40589
06/04/2020 660.00p 662.00p 616.00p 654.00p 57545
03/04/2020 626.00p 662.00p 608.00p 644.00p 8535
02/04/2020 648.00p 662.00p 614.00p 660.00p 29743
01/04/2020 602.00p 650.00p 602.00p 646.00p 36834
31/03/2020 590.00p 655.33p 588.40p 640.00p 14178
30/03/2020 582.00p 590.00p 545.99p 584.00p 39573
27/03/2020 548.00p 580.00p 540.00p 580.00p 31637
26/03/2020 546.00p 584.00p 546.00p 580.00p 4793
25/03/2020 560.00p 568.00p 540.25p 566.00p 673828
24/03/2020 520.00p 590.00p 518.00p 580.00p 300458
23/03/2020 548.00p 548.00p 508.00p 524.00p 144222
20/03/2020 538.00p 568.00p 522.09p 568.00p 125295
19/03/2020 538.00p 562.00p 518.00p 540.00p 33916
18/03/2020 588.00p 588.93p 514.00p 530.00p 18772
17/03/2020 638.00p 657.70p 516.00p 570.00p 84766
16/03/2020 704.00p 741.60p 624.00p 650.00p 24307
13/03/2020 702.00p 746.39p 702.00p 724.00p 19835
12/03/2020 824.00p 824.00p 698.00p 720.00p 82180
11/03/2020 810.00p 838.00p 796.00p 808.00p 105114
10/03/2020 840.00p 850.00p 810.00p 814.00p 38746
09/03/2020 746.00p 838.00p 730.00p 826.00p 22329
06/03/2020 842.00p 862.80p 840.00p 850.00p 35835
05/03/2020 880.00p 880.00p 844.00p 870.00p 86637
04/03/2020 888.00p 888.00p 842.00p 880.00p 94507
03/03/2020 884.00p 888.00p 840.00p 870.00p 101776
02/03/2020 898.00p 900.80p 862.00p 880.00p 14509
28/02/2020 800.00p 920.00p 752.14p 900.00p 73988
27/02/2020 910.00p 930.00p 872.00p 916.00p 19904
26/02/2020 936.00p 936.00p 900.00p 926.00p 13559
25/02/2020 922.00p 960.00p 922.00p 940.00p 17329
24/02/2020 956.00p 966.00p 950.00p 960.00p 17130
21/02/2020 950.00p 998.00p 927.60p 996.00p 52114
20/02/2020 952.00p 970.00p 936.00p 960.00p 17907
19/02/2020 988.00p 998.00p 942.00p 964.00p 14025
18/02/2020 972.00p 988.00p 940.00p 950.00p 15833
17/02/2020 984.00p 1,045.00p 975.00p 996.00p 8934
14/02/2020 992.00p 1,001.31p 972.00p 1,000.00p 42502
13/02/2020 990.00p 1,007.20p 984.00p 1,000.00p 35001
12/02/2020 986.00p 1,020.00p 986.00p 1,020.00p 38330
11/02/2020 1,025.00p 1,040.00p 987.15p 1,015.00p 14767
10/02/2020 1,040.00p 1,040.00p 992.80p 1,025.00p 9913
07/02/2020 1,045.00p 1,050.00p 1,032.70p 1,035.00p 10180
06/02/2020 1,025.00p 1,065.00p 1,015.50p 1,060.00p 25481
05/02/2020 1,025.00p 1,025.00p 1,010.00p 1,025.00p 20950
04/02/2020 1,030.00p 1,030.00p 1,010.00p 1,025.00p 23015
03/02/2020 1,035.00p 1,035.00p 1,010.00p 1,010.00p 4506
31/01/2020 1,025.00p 1,040.00p 1,018.00p 1,025.00p 78078
30/01/2020 1,030.00p 1,045.00p 1,020.00p 1,040.00p 12940
29/01/2020 1,020.00p 1,030.00p 1,010.00p 1,030.00p 15108
28/01/2020 1,070.00p 1,070.00p 1,010.00p 1,030.00p 6605
27/01/2020 1,040.00p 1,040.00p 1,029.95p 1,040.00p 45834
24/01/2020 1,055.00p 1,055.00p 1,032.50p 1,050.00p 110300
23/01/2020 1,060.00p 1,060.00p 1,045.00p 1,050.00p 12249
22/01/2020 1,055.00p 1,060.00p 1,040.00p 1,055.00p 10194
21/01/2020 1,050.00p 1,060.00p 1,015.00p 1,050.00p 22306
20/01/2020 1,085.00p 1,085.00p 1,041.00p 1,075.00p 5625
17/01/2020 1,030.00p 1,085.00p 1,016.60p 1,075.00p 20376
16/01/2020 1,050.00p 1,060.00p 1,035.00p 1,040.00p 113175
15/01/2020 1,065.00p 1,070.00p 1,045.00p 1,065.00p 14788
14/01/2020 1,065.00p 1,070.00p 1,060.00p 1,060.00p 49046

*Close Price adjusted for both dividends and splits