Vitec Group (VTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2017 985.00p 995.00p 981.00p 982.00p 5064
25/08/2017 990.00p 990.50p 978.00p 985.75p 3115
24/08/2017 995.00p 995.00p 986.00p 986.00p 2856
23/08/2017 1,005.00p 1,008.00p 990.00p 990.00p 3787
22/08/2017 990.00p 991.00p 990.00p 991.00p 161
21/08/2017 998.00p 1,000.00p 990.00p 990.00p 1420
18/08/2017 1,000.00p 1,008.00p 985.00p 994.00p 6370
17/08/2017 1,014.00p 1,015.00p 1,000.00p 1,004.00p 3698
16/08/2017 1,000.00p 1,000.00p 990.00p 995.00p 1674
15/08/2017 990.00p 1,002.00p 990.00p 998.00p 237
14/08/2017 1,000.00p 1,008.00p 995.00p 995.00p 10325
11/08/2017 1,000.00p 1,001.00p 977.00p 992.00p 8082
10/08/2017 985.00p 1,011.00p 984.50p 990.00p 13472
09/08/2017 966.00p 990.00p 966.00p 982.00p 9796
08/08/2017 950.00p 961.00p 940.00p 952.00p 14738
07/08/2017 980.00p 980.00p 942.50p 957.50p 17755
04/08/2017 992.00p 992.00p 975.00p 975.00p 2957
03/08/2017 1,000.00p 1,000.00p 978.50p 978.50p 4107
02/08/2017 1,000.00p 1,006.00p 990.00p 990.00p 9271
01/08/2017 1,008.00p 1,008.00p 990.00p 990.00p 2879
31/07/2017 1,002.00p 1,006.00p 1,002.00p 1,006.00p 21664
28/07/2017 1,004.00p 1,004.00p 993.00p 993.00p 1608
27/07/2017 1,020.00p 1,020.00p 993.50p 1,002.50p 2145
26/07/2017 1,001.00p 1,010.00p 993.00p 1,001.50p 1213
25/07/2017 1,001.00p 1,001.00p 1,001.00p 1,001.00p 2530
24/07/2017 1,030.00p 1,030.00p 1,006.00p 1,006.00p 1817
21/07/2017 1,003.00p 1,030.00p 1,003.00p 1,006.00p 3825
20/07/2017 1,014.00p 1,020.00p 1,010.00p 1,010.00p 780
19/07/2017 1,028.00p 1,028.00p 1,004.00p 1,018.00p 1572
18/07/2017 1,018.00p 1,018.00p 1,006.00p 1,006.00p 639
17/07/2017 1,024.00p 1,024.00p 1,013.00p 1,013.00p 93
14/07/2017 1,035.00p 1,035.00p 1,022.00p 1,023.00p 660
13/07/2017 1,034.00p 1,035.00p 1,019.00p 1,019.00p 580
12/07/2017 1,015.00p 1,017.00p 1,012.00p 1,013.00p 3596
11/07/2017 1,039.00p 1,039.00p 1,010.00p 1,010.00p 2366
10/07/2017 1,030.00p 1,036.00p 1,020.00p 1,020.00p 154
07/07/2017 1,039.00p 1,039.00p 1,024.00p 1,026.00p 1705
06/07/2017 1,039.00p 1,040.00p 1,015.00p 1,024.00p 3586
05/07/2017 1,025.00p 1,034.00p 1,022.00p 1,022.00p 9259
04/07/2017 1,025.00p 1,025.00p 1,012.00p 1,012.00p 3994
03/07/2017 1,022.00p 1,022.00p 1,000.00p 1,000.00p 4931
30/06/2017 1,010.00p 1,025.00p 995.00p 1,021.00p 8237
29/06/2017 1,003.00p 1,023.00p 1,000.00p 1,004.00p 4121
28/06/2017 1,024.00p 1,025.00p 1,015.00p 1,017.00p 3334
27/06/2017 1,018.00p 1,027.00p 1,000.00p 1,018.00p 4930
26/06/2017 1,006.00p 1,020.00p 1,005.00p 1,014.00p 6503
23/06/2017 1,010.00p 1,014.00p 1,008.00p 1,008.00p 9118
22/06/2017 1,039.00p 1,039.00p 1,000.00p 1,014.00p 22360
21/06/2017 1,037.00p 1,037.00p 1,025.00p 1,025.00p 3998
20/06/2017 1,029.00p 1,036.00p 1,024.00p 1,029.00p 1592
19/06/2017 1,019.00p 1,029.00p 1,010.00p 1,020.00p 2178
16/06/2017 1,010.00p 1,016.55p 992.75p 1,002.00p 33229
15/06/2017 1,015.00p 1,020.00p 1,010.00p 1,010.00p 6439
14/06/2017 1,002.00p 1,020.00p 991.16p 1,019.00p 389283
13/06/2017 990.50p 1,009.00p 990.50p 991.00p 3056
12/06/2017 1,000.00p 1,006.00p 985.00p 1,000.00p 120332
09/06/2017 1,004.00p 1,025.00p 991.27p 1,005.00p 38418
08/06/2017 1,025.00p 1,031.00p 1,014.00p 1,017.00p 26819
07/06/2017 1,029.00p 1,030.00p 1,001.50p 1,020.00p 30745
06/06/2017 1,025.00p 1,031.30p 1,019.00p 1,019.00p 15777
05/06/2017 1,025.00p 1,041.00p 1,011.83p 1,041.00p 16292
02/06/2017 1,012.00p 1,025.00p 990.00p 1,017.00p 196362
01/06/2017 971.50p 1,000.00p 963.50p 994.50p 58000
31/05/2017 960.00p 966.50p 945.00p 960.00p 261432
30/05/2017 947.00p 970.00p 940.00p 964.50p 468166
26/05/2017 941.00p 955.00p 916.25p 943.00p 136123
25/05/2017 941.00p 941.00p 927.13p 928.50p 10182
24/05/2017 910.00p 941.00p 907.90p 935.50p 168279
23/05/2017 920.00p 935.00p 911.00p 911.00p 8305
22/05/2017 921.50p 922.50p 910.00p 910.00p 8869
19/05/2017 922.50p 922.50p 909.90p 922.50p 1199851
18/05/2017 931.50p 931.50p 899.82p 921.50p 8851
17/05/2017 910.00p 919.01p 910.00p 918.25p 7721
16/05/2017 932.00p 932.00p 925.00p 927.00p 2593
15/05/2017 930.00p 930.00p 900.00p 923.00p 5222
12/05/2017 920.50p 925.50p 920.00p 925.50p 384
11/05/2017 925.00p 934.50p 910.00p 922.50p 124970
10/05/2017 905.00p 932.00p 905.00p 928.00p 442617
09/05/2017 884.50p 890.00p 871.00p 880.00p 13126
08/05/2017 889.00p 889.00p 878.00p 882.50p 9960
05/05/2017 878.00p 884.72p 872.50p 872.50p 2147
04/05/2017 890.00p 890.00p 881.00p 889.00p 2385
03/05/2017 878.00p 887.00p 876.11p 887.00p 8548
02/05/2017 855.50p 890.00p 851.90p 882.00p 165006
28/04/2017 856.00p 856.00p 839.44p 852.00p 5500
27/04/2017 830.00p 844.50p 830.00p 841.00p 3262
26/04/2017 838.00p 856.00p 836.76p 847.00p 12153
25/04/2017 840.00p 862.00p 835.00p 852.00p 93493
24/04/2017 847.00p 862.00p 832.50p 845.50p 6260
21/04/2017 852.00p 862.50p 851.25p 852.50p 1643
20/04/2017 864.50p 870.50p 849.48p 860.00p 11693
19/04/2017 878.00p 879.00p 865.00p 875.00p 21129
18/04/2017 878.00p 883.55p 868.00p 868.00p 8453
13/04/2017 880.00p 880.00p 870.00p 870.00p 52917
12/04/2017 858.00p 900.00p 858.00p 900.00p 12915
11/04/2017 838.00p 870.00p 836.00p 870.00p 12589
10/04/2017 858.00p 885.00p 835.00p 885.00p 24602
07/04/2017 875.50p 883.85p 862.00p 869.25p 145362
06/04/2017 846.00p 880.00p 846.00p 870.75p 424031
05/04/2017 830.00p 853.00p 805.00p 853.00p 1050783
04/04/2017 807.00p 820.87p 797.50p 816.00p 35195
03/04/2017 801.50p 810.74p 790.78p 802.00p 14787
31/03/2017 790.50p 795.99p 785.00p 794.00p 12857
30/03/2017 794.00p 800.00p 792.12p 794.00p 4226
29/03/2017 792.50p 798.05p 785.00p 790.00p 12342
28/03/2017 789.00p 800.57p 789.00p 794.50p 3525
27/03/2017 797.75p 798.24p 793.50p 793.50p 620
24/03/2017 800.00p 802.00p 786.60p 800.50p 3844
23/03/2017 780.00p 801.00p 771.95p 801.00p 10956
22/03/2017 751.00p 779.50p 751.00p 779.50p 13609
21/03/2017 771.00p 771.00p 758.50p 768.00p 3982
20/03/2017 762.00p 771.00p 751.00p 768.00p 241985
17/03/2017 750.00p 760.00p 735.00p 755.50p 15045
16/03/2017 738.00p 749.50p 734.64p 749.50p 5241
15/03/2017 744.50p 747.71p 730.07p 735.00p 154732
14/03/2017 744.50p 749.00p 728.96p 749.00p 3246
13/03/2017 725.50p 744.50p 725.50p 735.00p 3673
10/03/2017 740.00p 740.00p 732.50p 732.50p 2276
09/03/2017 733.00p 738.00p 725.00p 730.00p 7768
08/03/2017 735.00p 740.00p 730.25p 730.25p 2759
07/03/2017 734.50p 734.50p 718.00p 725.00p 401282
06/03/2017 717.00p 733.75p 717.00p 727.25p 13474
03/03/2017 722.00p 733.79p 713.85p 722.00p 408209
02/03/2017 715.50p 730.88p 715.50p 722.00p 14440
01/03/2017 715.00p 718.75p 705.25p 715.50p 14138
28/02/2017 720.00p 720.00p 700.00p 700.00p 33718
27/02/2017 702.07p 714.83p 700.98p 710.00p 4563
24/02/2017 710.00p 715.00p 704.13p 715.00p 15580
23/02/2017 700.00p 705.00p 700.00p 702.00p 18121
22/02/2017 698.00p 704.00p 698.00p 704.00p 28341
21/02/2017 690.00p 714.50p 677.00p 695.50p 282410
20/02/2017 675.00p 700.46p 675.00p 675.00p 6183
17/02/2017 699.50p 699.50p 675.00p 675.00p 3118
16/02/2017 684.00p 684.00p 682.00p 682.00p 2907
15/02/2017 692.30p 692.30p 687.00p 687.00p 497
14/02/2017 700.00p 700.00p 675.00p 679.00p 10239
13/02/2017 699.50p 699.50p 676.23p 697.00p 4337
10/02/2017 680.50p 680.50p 675.00p 675.00p 16078
09/02/2017 677.00p 679.00p 677.00p 677.00p 3634
08/02/2017 675.00p 677.70p 675.00p 675.00p 966
07/02/2017 690.00p 690.00p 675.50p 676.00p 9594
06/02/2017 675.00p 684.48p 675.00p 683.00p 4186
03/02/2017 695.00p 695.00p 690.00p 690.00p 3293
02/02/2017 690.00p 700.00p 670.79p 685.00p 13192
01/02/2017 670.00p 680.50p 670.00p 680.50p 1050
31/01/2017 689.06p 689.06p 682.75p 682.75p 864
30/01/2017 683.00p 686.25p 678.75p 683.00p 3004
27/01/2017 685.13p 685.13p 671.63p 680.00p 2101
26/01/2017 685.00p 689.95p 675.00p 685.00p 5801
25/01/2017 666.63p 680.97p 666.63p 677.50p 2830
24/01/2017 668.00p 678.50p 667.37p 678.50p 3900
23/01/2017 662.50p 663.50p 653.05p 663.00p 4125
20/01/2017 650.00p 658.75p 650.00p 658.75p 5501
19/01/2017 650.00p 652.50p 650.00p 652.50p 463
18/01/2017 650.00p 654.50p 650.00p 654.50p 1124
17/01/2017 652.50p 654.00p 652.50p 654.00p 150
16/01/2017 651.25p 651.25p 648.50p 648.50p 5000
13/01/2017 645.00p 651.00p 644.24p 651.00p 211244
12/01/2017 650.00p 651.50p 645.00p 647.00p 3517
11/01/2017 655.00p 655.00p 652.75p 652.75p 450
10/01/2017 655.00p 655.00p 653.75p 653.75p 259
09/01/2017 656.50p 657.00p 647.98p 651.50p 4872
06/01/2017 647.15p 652.10p 645.51p 651.00p 4332
05/01/2017 650.10p 650.10p 650.00p 650.00p 450
04/01/2017 653.50p 657.00p 635.00p 640.50p 10615
03/01/2017 654.00p 654.00p 647.67p 649.50p 11140
30/12/2016 643.00p 648.50p 643.00p 648.50p 1453
29/12/2016 654.00p 654.00p 642.00p 649.50p 285
28/12/2016 654.00p 654.00p 641.27p 649.50p 1327
23/12/2016 654.00p 654.00p 630.00p 642.00p 102
22/12/2016 654.00p 654.00p 636.59p 643.50p 4966
21/12/2016 645.00p 646.35p 635.00p 644.50p 7132
20/12/2016 635.00p 644.50p 635.00p 644.50p 963
19/12/2016 645.00p 647.40p 637.50p 643.75p 6811
16/12/2016 640.00p 648.00p 637.50p 648.00p 178173
15/12/2016 635.00p 641.00p 635.00p 640.00p 1752
14/12/2016 625.00p 636.70p 620.00p 635.00p 4220
13/12/2016 625.50p 632.50p 625.00p 632.50p 1887
12/12/2016 625.00p 631.00p 629.50p 631.00p 0
09/12/2016 625.00p 629.50p 620.00p 629.50p 316
08/12/2016 620.00p 632.00p 620.00p 630.00p 297
07/12/2016 630.00p 640.00p 620.00p 630.00p 2196
06/12/2016 630.00p 635.00p 627.50p 635.00p 5900
05/12/2016 627.00p 630.75p 625.00p 630.75p 1932
02/12/2016 625.00p 632.50p 625.00p 632.50p 375
01/12/2016 633.75p 633.75p 625.75p 632.50p 1133
30/11/2016 634.00p 634.00p 632.50p 632.50p 312
29/11/2016 625.00p 629.25p 625.00p 627.50p 6134
28/11/2016 625.00p 632.50p 625.00p 632.50p 841
25/11/2016 625.00p 633.70p 625.00p 632.25p 2256
24/11/2016 625.00p 632.50p 625.00p 632.50p 2200
23/11/2016 617.50p 620.00p 617.50p 619.75p 3075
22/11/2016 620.50p 630.00p 620.00p 630.00p 2328
21/11/2016 619.50p 632.80p 619.50p 626.50p 986
18/11/2016 615.00p 630.20p 615.00p 627.50p 5044
17/11/2016 622.50p 625.80p 615.00p 621.50p 8222
16/11/2016 625.00p 636.00p 625.00p 632.50p 553
15/11/2016 625.00p 635.87p 625.00p 632.50p 1855
14/11/2016 625.00p 632.50p 625.00p 632.50p 772
11/11/2016 635.00p 635.13p 620.00p 631.00p 7775

*Close Price adjusted for both dividends and splits