Victrex plc (VCT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Victrex plc

Date Open High Low Close* Volume
19/10/2017 2,414.00p 2,425.00p 2,380.00p 2,396.00p 341056
18/10/2017 2,422.00p 2,444.00p 2,422.00p 2,426.00p 152573
17/10/2017 2,461.00p 2,463.00p 2,418.00p 2,418.00p 241492
16/10/2017 2,458.00p 2,472.57p 2,434.00p 2,450.00p 182576
13/10/2017 2,456.00p 2,456.00p 2,431.00p 2,452.00p 158319
12/10/2017 2,439.00p 2,450.00p 2,425.00p 2,450.00p 102368
11/10/2017 2,438.00p 2,438.00p 2,418.00p 2,430.00p 160208
10/10/2017 2,417.00p 2,433.00p 2,413.00p 2,429.00p 149271
09/10/2017 2,429.00p 2,429.00p 2,405.00p 2,426.00p 165509
06/10/2017 2,426.00p 2,445.00p 2,417.00p 2,430.00p 166141
05/10/2017 2,425.00p 2,441.00p 2,414.00p 2,429.00p 133553
04/10/2017 2,450.00p 2,457.00p 2,422.00p 2,429.00p 198778
03/10/2017 2,406.00p 2,455.00p 2,398.00p 2,455.00p 198989
02/10/2017 2,374.00p 2,405.00p 2,374.00p 2,400.00p 142587
29/09/2017 2,352.00p 2,371.00p 2,337.00p 2,371.00p 255269
28/09/2017 2,339.00p 2,352.00p 2,328.00p 2,352.00p 290891
27/09/2017 2,338.00p 2,350.00p 2,331.00p 2,337.00p 138694
26/09/2017 2,354.00p 2,354.00p 2,321.00p 2,334.00p 246164
25/09/2017 2,366.00p 2,369.00p 2,342.00p 2,357.00p 135392
22/09/2017 2,349.00p 2,373.00p 2,331.00p 2,365.00p 169214
21/09/2017 2,328.00p 2,350.00p 2,320.00p 2,350.00p 209108
20/09/2017 2,339.00p 2,345.00p 2,313.00p 2,326.00p 240778
19/09/2017 2,309.00p 2,343.00p 2,308.00p 2,339.00p 176812
18/09/2017 2,283.00p 2,308.00p 2,279.00p 2,308.00p 248622
15/09/2017 2,314.00p 2,314.00p 2,269.00p 2,275.00p 373545
14/09/2017 2,291.00p 2,322.00p 2,288.00p 2,307.00p 210806
13/09/2017 2,310.00p 2,310.00p 2,286.00p 2,297.00p 279264
12/09/2017 2,340.00p 2,354.00p 2,311.00p 2,311.00p 343435
11/09/2017 2,341.00p 2,345.00p 2,328.00p 2,340.00p 238726
08/09/2017 2,337.00p 2,348.00p 2,322.00p 2,333.00p 321427
07/09/2017 2,325.00p 2,356.00p 2,296.00p 2,342.00p 239351
06/09/2017 2,320.00p 2,342.00p 2,291.00p 2,313.00p 349561
05/09/2017 2,221.00p 2,310.00p 2,220.00p 2,300.00p 400815
04/09/2017 2,122.00p 2,230.00p 2,120.00p 2,220.00p 551533
01/09/2017 2,007.00p 2,052.00p 2,007.00p 2,045.00p 168952
31/08/2017 2,024.00p 2,051.00p 2,024.00p 2,037.00p 146951
30/08/2017 2,049.00p 2,049.00p 2,000.00p 2,028.00p 181125
29/08/2017 2,037.00p 2,042.00p 2,017.00p 2,025.00p 124526
25/08/2017 2,071.00p 2,077.00p 2,040.00p 2,044.00p 134859
24/08/2017 2,055.00p 2,067.00p 2,049.00p 2,059.00p 208899
23/08/2017 2,075.00p 2,086.00p 2,052.00p 2,052.00p 219485
22/08/2017 2,055.00p 2,074.00p 2,055.00p 2,074.00p 178454
21/08/2017 2,045.00p 2,057.00p 2,041.00p 2,051.00p 92414
18/08/2017 2,046.00p 2,056.00p 2,035.00p 2,053.00p 157451
17/08/2017 2,054.00p 2,064.00p 2,049.00p 2,051.00p 157954
16/08/2017 2,025.00p 2,049.00p 2,025.00p 2,045.00p 157706
15/08/2017 2,024.00p 2,040.00p 2,012.00p 2,018.00p 143704
14/08/2017 2,011.00p 2,033.00p 2,005.00p 2,023.00p 338589
11/08/2017 1,983.00p 2,008.00p 1,972.00p 2,000.00p 223696
10/08/2017 2,027.00p 2,042.00p 1,992.00p 1,992.00p 137920
09/08/2017 2,025.00p 2,036.00p 2,013.00p 2,028.00p 160759
08/08/2017 2,028.00p 2,047.00p 2,024.00p 2,038.00p 136688
07/08/2017 2,031.00p 2,039.00p 2,024.00p 2,028.00p 163372
04/08/2017 1,988.00p 2,026.00p 1,982.00p 2,026.00p 148648
03/08/2017 1,983.00p 2,016.00p 1,980.00p 1,994.00p 240120
02/08/2017 1,988.00p 2,019.00p 1,966.00p 1,986.00p 139414
01/08/2017 1,977.00p 1,981.00p 1,968.00p 1,975.00p 99021
31/07/2017 1,971.00p 1,987.00p 1,964.00p 1,971.00p 212869
28/07/2017 1,977.00p 1,979.00p 1,958.00p 1,964.00p 170911
27/07/2017 1,998.00p 2,011.00p 1,983.00p 1,985.00p 185053
26/07/2017 1,994.00p 2,004.00p 1,985.00p 2,001.00p 239389
25/07/2017 1,930.00p 2,010.00p 1,930.00p 1,990.00p 379841
24/07/2017 1,915.00p 1,919.00p 1,898.00p 1,904.00p 202937
21/07/2017 1,909.00p 1,951.00p 1,909.00p 1,920.00p 258980
20/07/2017 1,912.00p 1,921.00p 1,905.00p 1,908.00p 234999
19/07/2017 1,904.00p 1,909.00p 1,881.00p 1,908.00p 206711
18/07/2017 1,883.00p 1,901.00p 1,876.00p 1,899.00p 208080
17/07/2017 1,873.00p 1,887.00p 1,868.00p 1,883.00p 157704
14/07/2017 1,883.00p 1,902.00p 1,868.00p 1,870.00p 122067
13/07/2017 1,866.00p 1,881.00p 1,857.00p 1,878.00p 202421
12/07/2017 1,869.00p 1,876.00p 1,853.00p 1,858.00p 230265
11/07/2017 1,875.00p 1,877.00p 1,841.00p 1,855.00p 201597
10/07/2017 1,873.00p 1,873.00p 1,854.00p 1,862.00p 168259
07/07/2017 1,861.00p 1,867.00p 1,841.00p 1,867.00p 147421
06/07/2017 1,893.00p 1,895.00p 1,863.00p 1,864.00p 199224
05/07/2017 1,890.00p 1,893.00p 1,880.00p 1,890.00p 129661
04/07/2017 1,894.00p 1,894.00p 1,875.00p 1,881.00p 122235
03/07/2017 1,883.00p 1,904.00p 1,882.00p 1,893.00p 216669
30/06/2017 1,885.00p 1,897.00p 1,874.00p 1,876.00p 181965
29/06/2017 1,901.00p 1,902.00p 1,881.00p 1,885.00p 245372
28/06/2017 1,889.00p 1,895.00p 1,878.00p 1,887.00p 172618
27/06/2017 1,887.00p 1,907.00p 1,886.00p 1,900.00p 288427
26/06/2017 1,885.00p 1,903.00p 1,882.00p 1,889.00p 151070
23/06/2017 1,886.00p 1,894.00p 1,881.00p 1,885.00p 129502
22/06/2017 1,899.00p 1,900.00p 1,883.00p 1,887.00p 117141
21/06/2017 1,895.00p 1,907.00p 1,889.00p 1,899.00p 198672
20/06/2017 1,910.00p 1,923.00p 1,891.00p 1,896.00p 174890
19/06/2017 1,892.00p 1,903.00p 1,881.00p 1,903.00p 182713
16/06/2017 1,842.00p 1,881.00p 1,838.00p 1,880.00p 1357788
15/06/2017 1,878.00p 1,909.72p 1,826.00p 1,832.00p 405949
14/06/2017 1,895.00p 1,897.00p 1,877.00p 1,882.00p 410294
13/06/2017 1,896.00p 1,905.00p 1,884.00p 1,889.00p 364975
12/06/2017 1,883.00p 1,897.00p 1,875.00p 1,890.00p 247822
09/06/2017 1,875.00p 1,901.00p 1,872.80p 1,886.00p 314869
08/06/2017 1,856.00p 1,860.00p 1,839.00p 1,859.00p 358172
07/06/2017 1,880.00p 1,897.05p 1,848.00p 1,855.00p 406964
06/06/2017 1,908.00p 1,922.60p 1,877.00p 1,883.00p 291014
05/06/2017 1,927.00p 1,936.84p 1,902.00p 1,911.00p 171751
02/06/2017 1,932.00p 1,944.98p 1,902.00p 1,915.00p 373438
01/06/2017 1,937.00p 1,949.27p 1,920.00p 1,924.00p 230768
31/05/2017 1,944.00p 1,952.00p 1,926.00p 1,931.00p 250287
30/05/2017 1,951.00p 1,960.00p 1,937.00p 1,940.00p 240936
26/05/2017 1,960.00p 1,971.00p 1,945.00p 1,953.00p 351776
25/05/2017 1,985.00p 1,991.00p 1,954.00p 1,964.00p 232532
24/05/2017 1,996.00p 1,999.40p 1,976.00p 1,980.00p 230146
23/05/2017 1,993.00p 2,000.00p 1,984.00p 1,995.00p 194603
22/05/2017 2,015.00p 2,015.00p 1,986.00p 1,990.00p 229849
19/05/2017 1,980.00p 2,005.00p 1,980.00p 2,000.00p 172478
18/05/2017 1,982.00p 2,002.00p 1,939.00p 1,976.00p 408697
17/05/2017 2,045.00p 2,052.00p 2,002.00p 2,004.00p 196364
16/05/2017 1,990.00p 2,063.00p 1,990.00p 2,044.00p 360524
15/05/2017 1,989.00p 2,044.00p 1,984.00p 1,998.00p 441694
12/05/2017 2,017.00p 2,037.00p 2,007.00p 2,020.00p 258661
11/05/2017 1,996.00p 2,020.00p 1,991.00p 2,010.00p 179900
10/05/2017 2,009.00p 2,014.00p 1,991.00p 1,999.00p 143984
09/05/2017 1,986.00p 2,021.66p 1,986.00p 2,004.00p 258755
08/05/2017 1,976.00p 1,992.00p 1,971.00p 1,990.00p 187064
05/05/2017 1,953.00p 1,984.00p 1,942.00p 1,981.00p 139161
04/05/2017 1,964.00p 1,964.00p 1,938.00p 1,957.00p 169846
03/05/2017 1,936.00p 1,950.00p 1,916.00p 1,947.00p 202624
02/05/2017 1,922.00p 1,949.00p 1,922.00p 1,936.00p 217251
28/04/2017 1,930.00p 1,969.00p 1,912.00p 1,916.00p 335445
27/04/2017 1,919.00p 1,947.00p 1,915.00p 1,947.00p 191240
26/04/2017 1,906.00p 1,938.00p 1,906.00p 1,934.00p 106472
25/04/2017 1,899.00p 1,923.00p 1,899.00p 1,915.00p 122661
24/04/2017 1,911.00p 1,911.00p 1,863.40p 1,906.00p 156380
21/04/2017 1,871.00p 1,881.69p 1,869.00p 1,870.00p 110868
20/04/2017 1,877.00p 1,894.00p 1,862.00p 1,877.00p 167365
19/04/2017 1,891.00p 1,900.00p 1,867.00p 1,869.00p 272609
18/04/2017 1,939.00p 1,949.00p 1,904.00p 1,905.00p 252861
13/04/2017 1,941.00p 1,957.00p 1,924.00p 1,945.00p 155343
12/04/2017 1,921.00p 1,958.00p 1,921.00p 1,954.00p 125122
11/04/2017 1,928.00p 1,953.34p 1,928.00p 1,942.00p 153944
10/04/2017 1,925.00p 1,937.00p 1,924.00p 1,929.00p 120427
07/04/2017 1,914.00p 1,937.00p 1,912.00p 1,937.00p 94395
06/04/2017 1,907.00p 1,936.00p 1,898.00p 1,917.00p 211812
05/04/2017 1,925.00p 1,926.54p 1,911.00p 1,921.00p 140041
04/04/2017 1,916.00p 1,923.00p 1,909.00p 1,920.00p 155503
03/04/2017 1,909.00p 1,919.00p 1,899.00p 1,911.00p 184406
31/03/2017 1,909.00p 1,916.00p 1,890.00p 1,900.00p 223842
30/03/2017 1,924.00p 1,927.00p 1,907.00p 1,922.00p 163297
29/03/2017 1,937.00p 1,950.00p 1,894.00p 1,920.00p 319076
28/03/2017 1,917.00p 1,942.00p 1,912.00p 1,940.00p 116471
27/03/2017 1,926.00p 1,933.80p 1,906.00p 1,920.00p 179288
24/03/2017 1,959.00p 1,959.00p 1,920.00p 1,929.00p 165882
23/03/2017 1,916.00p 1,948.00p 1,906.00p 1,944.00p 129200
22/03/2017 1,936.00p 1,936.00p 1,895.00p 1,909.00p 239325
21/03/2017 1,968.00p 1,968.00p 1,934.00p 1,934.00p 159581
20/03/2017 1,961.00p 1,964.00p 1,942.00p 1,958.00p 144675
17/03/2017 1,937.00p 1,969.00p 1,937.00p 1,967.00p 219175
16/03/2017 1,940.00p 1,979.00p 1,939.00p 1,951.00p 180787
15/03/2017 1,965.00p 1,967.00p 1,945.00p 1,960.00p 138430
14/03/2017 1,977.00p 1,977.00p 1,951.00p 1,958.00p 157435
13/03/2017 1,955.00p 1,976.00p 1,949.00p 1,968.00p 203242
10/03/2017 1,952.00p 1,968.00p 1,948.00p 1,961.00p 139827
09/03/2017 1,968.00p 1,973.00p 1,949.00p 1,952.00p 293957
08/03/2017 1,971.00p 1,983.00p 1,930.00p 1,965.00p 224958
07/03/2017 1,953.00p 1,983.00p 1,953.00p 1,970.00p 242601
06/03/2017 1,955.00p 1,971.00p 1,931.00p 1,960.00p 231187
03/03/2017 1,952.00p 1,960.00p 1,925.00p 1,951.00p 227431
02/03/2017 1,945.00p 1,961.00p 1,926.00p 1,954.00p 226473
01/03/2017 1,905.00p 1,944.00p 1,881.43p 1,944.00p 279517
28/02/2017 1,876.00p 1,915.00p 1,859.00p 1,911.00p 324375
27/02/2017 1,867.00p 1,872.00p 1,841.00p 1,868.00p 119691
24/02/2017 1,872.00p 1,872.00p 1,835.00p 1,850.00p 151681
23/02/2017 1,897.00p 1,897.00p 1,859.00p 1,864.00p 196514
22/02/2017 1,926.00p 1,926.00p 1,879.00p 1,894.00p 159331
21/02/2017 1,927.00p 1,927.00p 1,896.00p 1,914.00p 163573
20/02/2017 1,923.00p 1,940.00p 1,911.00p 1,920.00p 183384
17/02/2017 1,934.00p 1,944.00p 1,906.00p 1,918.00p 218844
16/02/2017 1,939.00p 1,947.00p 1,913.00p 1,924.00p 210252
15/02/2017 1,946.00p 1,946.00p 1,917.00p 1,934.00p 373530
14/02/2017 1,942.00p 1,951.00p 1,925.00p 1,925.00p 312933
13/02/2017 1,933.00p 1,972.00p 1,933.00p 1,960.00p 318539
10/02/2017 1,916.00p 1,943.00p 1,909.90p 1,941.00p 351837
09/02/2017 1,904.00p 1,921.00p 1,894.76p 1,905.00p 294812
08/02/2017 1,927.00p 1,959.00p 1,870.00p 1,892.00p 711587
07/02/2017 1,944.00p 1,973.00p 1,933.00p 1,973.00p 376009
06/02/2017 1,897.00p 1,948.00p 1,873.00p 1,936.00p 471179
03/02/2017 1,870.00p 1,895.00p 1,858.00p 1,893.00p 312550
02/02/2017 1,873.00p 1,882.00p 1,858.00p 1,865.00p 199715
01/02/2017 1,906.00p 1,914.00p 1,894.00p 1,900.00p 190278
31/01/2017 1,910.00p 1,914.00p 1,874.18p 1,900.00p 316150
30/01/2017 1,900.00p 1,914.00p 1,892.66p 1,900.00p 179023
27/01/2017 1,905.00p 1,922.00p 1,898.00p 1,907.00p 179333
26/01/2017 1,923.00p 1,947.00p 1,906.00p 1,907.00p 196151
25/01/2017 1,936.00p 1,943.00p 1,895.00p 1,925.00p 529769
24/01/2017 1,927.00p 1,932.68p 1,913.56p 1,920.00p 184565
23/01/2017 1,939.00p 1,961.70p 1,921.00p 1,928.00p 169454
20/01/2017 1,949.00p 1,953.00p 1,940.00p 1,942.00p 180250
19/01/2017 1,949.00p 1,963.00p 1,939.00p 1,948.00p 166163
18/01/2017 1,938.00p 1,960.00p 1,937.00p 1,960.00p 205348
17/01/2017 1,917.00p 1,960.00p 1,917.00p 1,937.00p 173198
16/01/2017 1,996.00p 1,996.00p 1,960.00p 1,964.00p 228990
13/01/2017 1,950.00p 1,989.00p 1,928.80p 1,982.00p 201601
12/01/2017 1,952.00p 1,971.00p 1,948.00p 1,951.00p 266200
11/01/2017 1,920.00p 1,974.00p 1,920.00p 1,964.00p 178611
10/01/2017 1,953.00p 1,964.70p 1,934.00p 1,943.00p 221970
09/01/2017 1,934.00p 1,957.00p 1,932.00p 1,943.00p 209154
06/01/2017 1,959.00p 1,959.00p 1,934.00p 1,941.00p 206796

*Close Price adjusted for both dividends and splits