Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
23/01/2019 2,360.00p 2,414.00p 2,340.00p 2,340.00p 195871
22/01/2019 2,416.00p 2,454.00p 2,372.00p 2,380.00p 179369
21/01/2019 2,430.00p 2,454.00p 2,396.00p 2,418.00p 180290
18/01/2019 2,386.00p 2,430.00p 2,386.00p 2,430.00p 247747
17/01/2019 2,332.00p 2,376.00p 2,323.00p 2,376.00p 183905
16/01/2019 2,346.00p 2,360.00p 2,318.32p 2,348.00p 263844
15/01/2019 2,340.00p 2,380.00p 2,324.00p 2,346.00p 355254
14/01/2019 2,376.00p 2,403.08p 2,304.00p 2,330.00p 265733
11/01/2019 2,412.00p 2,412.00p 2,372.00p 2,382.00p 219258
10/01/2019 2,404.00p 2,412.00p 2,351.20p 2,398.00p 268744
09/01/2019 2,416.00p 2,418.00p 2,366.00p 2,414.00p 351824
08/01/2019 2,332.00p 2,416.00p 2,332.00p 2,400.00p 326610
07/01/2019 2,324.00p 2,358.00p 2,296.00p 2,350.00p 176908
04/01/2019 2,210.00p 2,304.00p 2,190.00p 2,284.00p 154959
03/01/2019 2,248.00p 2,248.00p 2,168.00p 2,172.00p 303240
02/01/2019 2,270.00p 2,290.00p 2,214.00p 2,230.00p 185072
31/12/2018 2,252.00p 2,288.00p 2,233.84p 2,288.00p 66741
28/12/2018 2,252.00p 2,264.00p 2,232.00p 2,252.00p 133303
27/12/2018 2,280.00p 2,322.00p 2,208.00p 2,222.00p 192407
24/12/2018 2,234.00p 2,280.00p 2,212.00p 2,262.00p 107887
21/12/2018 2,268.00p 2,304.00p 2,230.00p 2,272.00p 446164
20/12/2018 2,236.00p 2,284.00p 2,198.00p 2,254.00p 389242
19/12/2018 2,218.00p 2,294.00p 2,208.00p 2,278.00p 289530
18/12/2018 2,152.00p 2,250.00p 2,152.00p 2,234.00p 283265
17/12/2018 2,226.00p 2,228.00p 2,136.00p 2,172.00p 308154
14/12/2018 2,276.00p 2,276.00p 2,206.00p 2,210.00p 239908
13/12/2018 2,308.00p 2,326.00p 2,288.00p 2,300.00p 192900
12/12/2018 2,248.00p 2,318.00p 2,244.00p 2,298.00p 236932
11/12/2018 2,278.00p 2,306.00p 2,246.00p 2,260.00p 272342
10/12/2018 2,284.00p 2,332.00p 2,266.00p 2,266.00p 238771
07/12/2018 2,348.00p 2,364.00p 2,310.00p 2,310.00p 307019
06/12/2018 2,308.00p 2,324.00p 2,254.00p 2,294.00p 370946
05/12/2018 2,316.00p 2,346.32p 2,292.00p 2,304.00p 397746
04/12/2018 2,462.00p 2,572.00p 2,304.00p 2,360.00p 557634
03/12/2018 2,488.00p 2,524.00p 2,453.94p 2,514.00p 309372
30/11/2018 2,404.00p 2,457.00p 2,396.00p 2,450.00p 307379
29/11/2018 2,392.00p 2,462.00p 2,382.00p 2,422.00p 266186
28/11/2018 2,518.00p 2,538.00p 2,386.00p 2,388.00p 452990
27/11/2018 2,656.00p 2,670.00p 2,522.00p 2,534.00p 400847
26/11/2018 2,682.00p 2,694.00p 2,642.00p 2,676.00p 219216
23/11/2018 2,580.00p 2,676.00p 2,580.00p 2,662.00p 129171
22/11/2018 2,626.00p 2,652.00p 2,592.00p 2,626.00p 204390
21/11/2018 2,604.00p 2,648.00p 2,574.00p 2,640.00p 237621
20/11/2018 2,634.00p 2,678.00p 2,538.00p 2,580.00p 317618
19/11/2018 2,684.00p 2,718.00p 2,640.00p 2,658.00p 192161
16/11/2018 2,682.00p 2,720.00p 2,654.00p 2,680.00p 154177
15/11/2018 2,698.00p 2,716.00p 2,640.00p 2,670.00p 169015
14/11/2018 2,630.00p 2,688.00p 2,619.32p 2,668.00p 293593
13/11/2018 2,656.00p 2,706.00p 2,656.00p 2,668.00p 245719
12/11/2018 2,730.00p 2,731.00p 2,654.00p 2,662.00p 171323
09/11/2018 2,694.00p 2,718.00p 2,670.00p 2,692.00p 212459
08/11/2018 2,716.00p 2,742.00p 2,682.00p 2,696.00p 131905
07/11/2018 2,704.00p 2,766.00p 2,672.00p 2,720.00p 137149
06/11/2018 2,722.00p 2,736.00p 2,652.00p 2,704.00p 287117
05/11/2018 2,748.00p 2,748.00p 2,692.00p 2,706.00p 183640
02/11/2018 2,704.00p 2,766.00p 2,700.00p 2,720.00p 305484
01/11/2018 2,634.00p 2,684.00p 2,596.00p 2,660.00p 315170
31/10/2018 2,576.00p 2,682.00p 2,566.00p 2,652.00p 442995
30/10/2018 2,492.00p 2,562.00p 2,466.00p 2,554.00p 330862
29/10/2018 2,490.00p 2,588.00p 2,482.00p 2,508.00p 269368
26/10/2018 2,506.00p 2,506.00p 2,426.00p 2,474.00p 304312
25/10/2018 2,444.00p 2,534.00p 2,438.00p 2,506.00p 280218
24/10/2018 2,500.00p 2,568.00p 2,480.00p 2,482.00p 364712
23/10/2018 2,548.00p 2,548.00p 2,486.00p 2,500.00p 397382
22/10/2018 2,546.00p 2,632.00p 2,538.00p 2,556.00p 273096
19/10/2018 2,712.00p 2,718.00p 2,544.00p 2,552.00p 342244
18/10/2018 2,672.00p 2,730.00p 2,664.00p 2,684.00p 189718
17/10/2018 2,762.00p 2,790.00p 2,656.00p 2,684.00p 394230
16/10/2018 2,626.00p 2,758.00p 2,612.00p 2,738.00p 414219
15/10/2018 2,608.00p 2,642.00p 2,554.00p 2,628.00p 344467
12/10/2018 2,658.00p 2,710.00p 2,554.00p 2,618.00p 574546
11/10/2018 2,770.00p 2,782.00p 2,706.00p 2,744.00p 641512
10/10/2018 3,008.00p 3,034.60p 2,802.00p 2,802.00p 644389
09/10/2018 3,072.00p 3,088.00p 3,020.00p 3,020.00p 265680
08/10/2018 3,060.00p 3,100.00p 3,032.00p 3,046.00p 227810
05/10/2018 3,082.00p 3,108.00p 3,062.00p 3,072.00p 199507
04/10/2018 3,124.00p 3,142.00p 3,062.00p 3,090.00p 362763
03/10/2018 3,342.00p 3,352.00p 3,102.00p 3,114.00p 487246
02/10/2018 3,386.00p 3,390.00p 3,322.00p 3,332.00p 314456
01/10/2018 3,358.00p 3,400.00p 3,350.00p 3,386.00p 250036
28/09/2018 3,338.00p 3,370.00p 3,300.00p 3,340.00p 216943
27/09/2018 3,344.00p 3,358.00p 3,324.00p 3,324.00p 227207
26/09/2018 3,424.00p 3,438.06p 3,340.00p 3,340.00p 277942
25/09/2018 3,396.00p 3,434.00p 3,374.84p 3,408.00p 247155
24/09/2018 3,394.00p 3,418.00p 3,372.00p 3,396.00p 202673
21/09/2018 3,392.00p 3,420.00p 3,350.00p 3,396.00p 303425
20/09/2018 3,402.00p 3,407.00p 3,342.00p 3,376.00p 253055
19/09/2018 3,348.00p 3,404.00p 3,339.04p 3,394.00p 363037
18/09/2018 3,320.00p 3,342.00p 3,279.42p 3,342.00p 278007
17/09/2018 3,288.00p 3,318.00p 3,250.00p 3,316.00p 241939
14/09/2018 3,220.00p 3,284.00p 3,200.00p 3,284.00p 234184
13/09/2018 3,162.00p 3,214.00p 3,162.00p 3,208.00p 156759
12/09/2018 3,164.00p 3,196.00p 3,154.00p 3,178.00p 204368
11/09/2018 3,162.00p 3,166.00p 3,136.00p 3,160.00p 209036
10/09/2018 3,162.00p 3,178.50p 3,120.00p 3,154.00p 137286
07/09/2018 3,176.00p 3,180.00p 3,108.00p 3,162.00p 224560
06/09/2018 3,136.00p 3,182.00p 3,112.00p 3,162.00p 209862
05/09/2018 3,160.00p 3,200.00p 3,120.00p 3,136.00p 164436
04/09/2018 3,224.00p 3,240.00p 3,150.00p 3,160.00p 145764
03/09/2018 3,176.00p 3,222.00p 3,160.56p 3,208.00p 138826
31/08/2018 3,240.00p 3,240.00p 3,168.00p 3,168.00p 150675
30/08/2018 3,238.00p 3,282.00p 3,210.00p 3,234.00p 290788
29/08/2018 3,144.00p 3,276.00p 3,144.00p 3,220.00p 271983
28/08/2018 3,148.00p 3,178.00p 3,136.62p 3,168.00p 138794
24/08/2018 3,098.00p 3,122.00p 3,088.00p 3,120.00p 158883
23/08/2018 3,048.00p 3,118.00p 3,048.00p 3,116.00p 215368
22/08/2018 3,086.00p 3,106.00p 3,068.00p 3,068.00p 130200
21/08/2018 3,082.00p 3,112.00p 3,078.00p 3,090.00p 313247
20/08/2018 3,090.00p 3,114.00p 3,074.00p 3,090.00p 286464
17/08/2018 3,128.00p 3,150.00p 3,070.00p 3,098.00p 156454
16/08/2018 3,120.00p 3,160.00p 3,078.00p 3,146.00p 119363
15/08/2018 3,208.00p 3,208.00p 3,118.00p 3,130.00p 83559
14/08/2018 3,238.00p 3,242.00p 3,186.00p 3,188.00p 159053
13/08/2018 3,172.00p 3,226.00p 3,150.00p 3,216.00p 94546
10/08/2018 3,224.00p 3,230.70p 3,184.00p 3,196.00p 134036
09/08/2018 3,202.00p 3,256.00p 3,196.00p 3,236.00p 207971
08/08/2018 3,178.00p 3,202.00p 3,154.62p 3,184.00p 191194
07/08/2018 3,208.00p 3,208.00p 3,130.00p 3,168.00p 120030
06/08/2018 3,160.00p 3,204.51p 3,134.98p 3,186.00p 141848
03/08/2018 3,194.00p 3,194.00p 3,162.00p 3,174.00p 188052
02/08/2018 3,184.00p 3,200.00p 3,164.00p 3,168.00p 170484
01/08/2018 3,140.00p 3,212.00p 3,138.00p 3,194.00p 179718
31/07/2018 3,160.00p 3,176.00p 3,144.00p 3,154.00p 200226
30/07/2018 3,118.00p 3,182.00p 3,104.00p 3,172.00p 215815
27/07/2018 3,108.00p 3,156.00p 3,096.00p 3,142.00p 179565
26/07/2018 3,062.00p 3,104.00p 3,040.00p 3,102.00p 301559
25/07/2018 3,078.00p 3,118.00p 3,016.00p 3,026.00p 381731
24/07/2018 3,006.00p 3,048.00p 2,992.00p 3,006.00p 242721
23/07/2018 3,028.00p 3,036.00p 2,976.00p 2,998.00p 129074
20/07/2018 3,062.00p 3,078.00p 3,026.00p 3,044.00p 194825
19/07/2018 3,070.00p 3,074.00p 3,031.41p 3,050.00p 145587
18/07/2018 3,014.00p 3,068.00p 3,000.00p 3,068.00p 231301
17/07/2018 2,972.00p 3,006.00p 2,960.00p 2,998.00p 275947
16/07/2018 2,962.00p 3,002.00p 2,954.00p 2,958.00p 153960
13/07/2018 2,996.00p 3,024.00p 2,922.00p 2,950.00p 169977
12/07/2018 2,954.00p 2,990.00p 2,952.00p 2,980.00p 97201
11/07/2018 2,992.00p 2,992.00p 2,944.00p 2,960.00p 122961
10/07/2018 2,974.00p 3,024.00p 2,968.00p 3,008.00p 131528
09/07/2018 2,936.00p 2,978.00p 2,936.00p 2,974.00p 131526
06/07/2018 2,940.00p 2,948.00p 2,900.00p 2,940.00p 147237
05/07/2018 2,878.00p 2,944.00p 2,878.00p 2,924.00p 176905
04/07/2018 2,948.00p 2,948.00p 2,872.00p 2,880.00p 116450
03/07/2018 2,928.00p 2,952.00p 2,910.00p 2,934.00p 201499
02/07/2018 2,906.00p 2,937.46p 2,874.00p 2,904.00p 201704
29/06/2018 2,890.00p 2,926.00p 2,862.00p 2,914.00p 323638
28/06/2018 2,906.00p 2,910.00p 2,840.00p 2,868.00p 231199
27/06/2018 2,920.00p 2,926.00p 2,880.00p 2,926.00p 236704
26/06/2018 2,902.00p 2,946.12p 2,892.00p 2,904.00p 181478
25/06/2018 2,934.00p 2,960.00p 2,888.00p 2,896.00p 234486
22/06/2018 2,950.00p 2,976.00p 2,934.00p 2,942.00p 530734
21/06/2018 3,050.00p 3,050.00p 2,946.00p 2,950.00p 306951
20/06/2018 3,080.00p 3,084.00p 3,032.00p 3,032.00p 270259
19/06/2018 3,028.00p 3,064.00p 3,014.00p 3,064.00p 389955
18/06/2018 3,064.00p 3,064.00p 3,024.00p 3,042.00p 218509
15/06/2018 3,094.00p 3,113.36p 3,034.00p 3,060.00p 576689
14/06/2018 3,082.00p 3,100.00p 3,038.00p 3,098.00p 294339
13/06/2018 3,046.00p 3,108.00p 3,038.00p 3,108.00p 211610
12/06/2018 3,054.00p 3,072.00p 3,032.00p 3,044.00p 248737
11/06/2018 3,050.00p 3,050.67p 3,018.00p 3,042.00p 251483
08/06/2018 2,914.00p 3,050.00p 2,914.00p 3,046.00p 278102
07/06/2018 2,972.00p 2,972.00p 2,864.00p 2,900.00p 252097
06/06/2018 2,910.00p 2,938.00p 2,880.00p 2,922.00p 191194
05/06/2018 2,888.00p 2,910.00p 2,876.00p 2,902.00p 152678
04/06/2018 2,888.00p 2,932.74p 2,852.00p 2,886.00p 120738
01/06/2018 2,834.00p 2,880.00p 2,832.00p 2,874.00p 141041
31/05/2018 2,814.00p 2,854.00p 2,814.00p 2,824.00p 170707
30/05/2018 2,814.00p 2,868.00p 2,794.00p 2,812.00p 292982
29/05/2018 2,826.00p 2,830.00p 2,788.00p 2,810.00p 238091
25/05/2018 2,802.00p 2,882.00p 2,794.00p 2,844.00p 243396
24/05/2018 2,770.00p 2,798.00p 2,770.00p 2,786.00p 146199
23/05/2018 2,794.00p 2,800.00p 2,754.00p 2,762.00p 188990
22/05/2018 2,770.00p 2,842.00p 2,759.36p 2,804.00p 242422
21/05/2018 2,786.00p 2,822.00p 2,754.00p 2,768.00p 168821
18/05/2018 2,810.00p 2,822.00p 2,754.00p 2,770.00p 200423
17/05/2018 2,722.00p 2,826.00p 2,702.00p 2,800.00p 288877
16/05/2018 2,658.00p 2,758.00p 2,654.00p 2,728.00p 367459
15/05/2018 2,634.00p 2,722.02p 2,634.00p 2,662.00p 271473
14/05/2018 2,700.00p 2,700.00p 2,530.00p 2,642.00p 433909
11/05/2018 2,734.00p 2,764.00p 2,724.00p 2,728.00p 166423
10/05/2018 2,764.00p 2,766.04p 2,732.00p 2,740.00p 130962
09/05/2018 2,728.00p 2,746.00p 2,706.00p 2,742.00p 100293
08/05/2018 2,716.00p 2,733.38p 2,698.00p 2,716.00p 129376
04/05/2018 2,704.00p 2,718.00p 2,680.00p 2,704.00p 120826
03/05/2018 2,696.00p 2,710.00p 2,670.00p 2,686.00p 161880
02/05/2018 2,640.00p 2,702.00p 2,636.00p 2,694.00p 163041
01/05/2018 2,630.00p 2,656.00p 2,608.00p 2,632.00p 113368
30/04/2018 2,614.00p 2,650.00p 2,582.00p 2,622.00p 280197
27/04/2018 2,664.00p 2,706.00p 2,652.68p 2,678.00p 127631
26/04/2018 2,632.00p 2,668.00p 2,626.00p 2,664.00p 129153
25/04/2018 2,632.00p 2,650.00p 2,619.24p 2,636.00p 180582
24/04/2018 2,680.00p 2,680.00p 2,614.00p 2,642.00p 208003
23/04/2018 2,724.00p 2,754.00p 2,718.00p 2,732.00p 140437
20/04/2018 2,714.00p 2,730.00p 2,690.62p 2,726.00p 111699
19/04/2018 2,678.00p 2,730.00p 2,662.54p 2,704.00p 186023
18/04/2018 2,664.00p 2,692.00p 2,650.00p 2,684.00p 164645
17/04/2018 2,654.00p 2,672.00p 2,624.00p 2,664.00p 192306
16/04/2018 2,638.00p 2,658.00p 2,622.00p 2,644.00p 135498
13/04/2018 2,656.00p 2,664.00p 2,622.00p 2,626.00p 107929
12/04/2018 2,644.00p 2,652.00p 2,622.00p 2,650.00p 128205
11/04/2018 2,622.00p 2,666.00p 2,602.00p 2,650.00p 196030

*Close Price adjusted for both dividends and splits