Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/03/2016 1,611.00p 1,637.00p 1,611.00p 1,628.00p 186306
18/03/2016 1,603.00p 1,623.00p 1,596.00p 1,623.00p 306111
17/03/2016 1,615.00p 1,620.48p 1,585.00p 1,604.00p 228135
16/03/2016 1,600.00p 1,611.00p 1,587.00p 1,600.00p 309415
15/03/2016 1,591.00p 1,600.00p 1,584.00p 1,591.00p 210520
14/03/2016 1,575.00p 1,600.00p 1,569.00p 1,600.00p 212630
11/03/2016 1,579.00p 1,584.00p 1,562.00p 1,568.00p 237841
10/03/2016 1,586.00p 1,597.00p 1,553.00p 1,553.00p 342976
09/03/2016 1,583.00p 1,597.00p 1,578.00p 1,585.00p 273627
08/03/2016 1,587.00p 1,597.00p 1,578.00p 1,590.00p 476627
07/03/2016 1,581.00p 1,604.00p 1,579.00p 1,597.00p 226881
04/03/2016 1,538.00p 1,594.00p 1,512.00p 1,590.00p 389463
03/03/2016 1,536.00p 1,536.00p 1,475.00p 1,527.00p 357058
02/03/2016 1,565.00p 1,575.00p 1,527.10p 1,533.00p 242719
01/03/2016 1,557.00p 1,579.00p 1,539.00p 1,558.00p 209895
29/02/2016 1,543.00p 1,561.00p 1,534.00p 1,552.00p 271575
26/02/2016 1,527.00p 1,569.00p 1,524.00p 1,560.00p 340232
25/02/2016 1,504.00p 1,514.00p 1,492.36p 1,514.00p 214091
24/02/2016 1,505.00p 1,513.00p 1,469.00p 1,486.00p 222450
23/02/2016 1,552.00p 1,552.00p 1,504.00p 1,514.00p 320181
22/02/2016 1,515.00p 1,570.00p 1,510.16p 1,548.00p 480855
19/02/2016 1,487.00p 1,507.21p 1,479.00p 1,506.00p 298233
18/02/2016 1,477.00p 1,513.49p 1,448.00p 1,477.00p 321200
17/02/2016 1,417.00p 1,475.00p 1,413.00p 1,468.00p 219738
16/02/2016 1,438.00p 1,438.00p 1,398.00p 1,409.00p 224589
15/02/2016 1,410.00p 1,425.00p 1,392.00p 1,420.00p 183980
12/02/2016 1,373.00p 1,395.00p 1,344.47p 1,381.00p 282921
11/02/2016 1,408.00p 1,408.00p 1,339.00p 1,367.00p 514644
10/02/2016 1,395.00p 1,464.28p 1,395.00p 1,420.00p 533719
09/02/2016 1,392.00p 1,434.62p 1,381.00p 1,385.00p 567925
08/02/2016 1,452.00p 1,452.00p 1,390.00p 1,401.00p 484745
05/02/2016 1,438.00p 1,476.80p 1,438.00p 1,439.00p 330666
04/02/2016 1,443.00p 1,453.17p 1,401.00p 1,438.00p 438773
03/02/2016 1,460.00p 1,488.32p 1,426.00p 1,447.00p 416644
02/02/2016 1,549.00p 1,549.00p 1,429.00p 1,460.00p 857688
01/02/2016 1,551.00p 1,569.33p 1,543.00p 1,546.00p 434659
29/01/2016 1,516.00p 1,548.00p 1,497.00p 1,548.00p 378564
28/01/2016 1,504.00p 1,516.00p 1,488.00p 1,504.00p 324022
27/01/2016 1,523.00p 1,538.78p 1,489.00p 1,510.00p 397723
26/01/2016 1,476.00p 1,524.00p 1,476.00p 1,523.00p 285994
25/01/2016 1,534.00p 1,537.34p 1,500.00p 1,503.00p 356202
22/01/2016 1,544.00p 1,544.00p 1,511.00p 1,517.00p 389322
21/01/2016 1,497.00p 1,529.00p 1,489.00p 1,519.00p 437950
20/01/2016 1,492.00p 1,493.00p 1,471.00p 1,486.00p 276124
19/01/2016 1,520.00p 1,535.00p 1,507.00p 1,514.00p 192789
18/01/2016 1,508.00p 1,530.84p 1,502.00p 1,502.00p 279744
15/01/2016 1,554.00p 1,556.00p 1,490.00p 1,508.00p 265533
14/01/2016 1,580.00p 1,582.00p 1,518.00p 1,547.00p 269719
13/01/2016 1,603.00p 1,609.00p 1,564.00p 1,575.00p 278021
12/01/2016 1,588.00p 1,599.00p 1,567.00p 1,587.00p 289378
11/01/2016 1,643.00p 1,643.97p 1,578.00p 1,582.00p 325777
08/01/2016 1,661.00p 1,676.00p 1,633.00p 1,633.00p 416632
07/01/2016 1,666.00p 1,673.00p 1,620.00p 1,670.00p 345074
06/01/2016 1,740.00p 1,754.50p 1,675.00p 1,692.00p 1003009
05/01/2016 1,769.00p 1,785.30p 1,720.00p 1,756.00p 223946
04/01/2016 1,788.00p 1,788.00p 1,752.00p 1,764.00p 167648
31/12/2015 1,817.00p 1,822.80p 1,790.69p 1,804.00p 49325
30/12/2015 1,836.00p 1,842.00p 1,820.00p 1,820.00p 105157
29/12/2015 1,827.00p 1,846.00p 1,819.00p 1,844.00p 119322
24/12/2015 1,847.00p 1,847.00p 1,810.00p 1,819.00p 28242
23/12/2015 1,808.00p 1,838.00p 1,806.00p 1,832.00p 132683
22/12/2015 1,792.00p 1,800.00p 1,783.30p 1,798.00p 153823
21/12/2015 1,786.00p 1,820.00p 1,786.00p 1,787.00p 179726
18/12/2015 1,756.00p 1,799.00p 1,756.00p 1,799.00p 237106
17/12/2015 1,825.00p 1,828.00p 1,795.00p 1,795.00p 278700
16/12/2015 1,809.00p 1,823.00p 1,802.00p 1,809.00p 277679
15/12/2015 1,782.00p 1,829.00p 1,772.48p 1,809.00p 207170
14/12/2015 1,788.00p 1,791.00p 1,757.00p 1,768.00p 224043
11/12/2015 1,783.00p 1,801.00p 1,770.00p 1,790.00p 242237
10/12/2015 1,793.00p 1,809.00p 1,771.50p 1,800.00p 326290
09/12/2015 1,894.00p 1,897.00p 1,786.04p 1,805.00p 345937
08/12/2015 1,867.00p 1,914.00p 1,828.65p 1,891.00p 256385
07/12/2015 1,890.00p 1,906.00p 1,870.00p 1,896.00p 148253
04/12/2015 1,874.00p 1,883.00p 1,858.00p 1,879.00p 130269
03/12/2015 1,932.00p 1,932.00p 1,883.00p 1,883.00p 229469
02/12/2015 1,928.00p 1,944.84p 1,920.00p 1,929.00p 113927
01/12/2015 1,928.00p 1,961.00p 1,926.00p 1,939.00p 202820
30/11/2015 1,911.00p 1,935.00p 1,893.00p 1,935.00p 252418
27/11/2015 1,900.00p 1,918.72p 1,889.00p 1,903.00p 102468
26/11/2015 1,915.00p 1,915.00p 1,892.00p 1,899.00p 167692
25/11/2015 1,870.00p 1,914.08p 1,870.00p 1,905.00p 145857
24/11/2015 1,902.00p 1,902.00p 1,863.00p 1,874.00p 161913
23/11/2015 1,892.00p 1,909.00p 1,891.48p 1,901.00p 112695
20/11/2015 1,924.00p 1,925.00p 1,890.00p 1,894.00p 172686
19/11/2015 1,885.00p 1,919.00p 1,883.70p 1,905.00p 102347
18/11/2015 1,872.00p 1,884.00p 1,864.00p 1,881.00p 75693
17/11/2015 1,870.00p 1,888.00p 1,861.00p 1,879.00p 101472
16/11/2015 1,845.00p 1,865.00p 1,843.00p 1,854.00p 259795
13/11/2015 1,850.00p 1,863.00p 1,848.00p 1,862.00p 167863
12/11/2015 1,919.00p 1,922.00p 1,846.00p 1,856.00p 475840
11/11/2015 1,893.00p 1,915.00p 1,886.20p 1,915.00p 147448
10/11/2015 1,908.00p 1,908.00p 1,887.00p 1,889.00p 286463
09/11/2015 1,887.00p 1,904.00p 1,879.00p 1,902.00p 326927
06/11/2015 1,880.00p 1,894.00p 1,875.00p 1,881.00p 267800
05/11/2015 1,893.00p 1,894.00p 1,874.00p 1,878.00p 144417
04/11/2015 1,903.00p 1,911.00p 1,884.00p 1,888.00p 121504
03/11/2015 1,890.00p 1,902.34p 1,876.00p 1,892.00p 141508
02/11/2015 1,842.00p 1,889.00p 1,836.23p 1,880.00p 155999
30/10/2015 1,874.00p 1,881.00p 1,840.00p 1,850.00p 147717
29/10/2015 1,869.00p 1,879.00p 1,847.00p 1,874.00p 119423
28/10/2015 1,854.00p 1,876.92p 1,844.00p 1,864.00p 92439
27/10/2015 1,871.00p 1,871.00p 1,850.00p 1,850.00p 86819
26/10/2015 1,877.00p 1,891.00p 1,857.00p 1,873.00p 120579
23/10/2015 1,855.00p 1,878.00p 1,831.00p 1,865.00p 150810
22/10/2015 1,797.00p 1,846.00p 1,781.00p 1,838.00p 145801
21/10/2015 1,769.00p 1,808.20p 1,765.00p 1,807.00p 121715
20/10/2015 1,766.00p 1,777.00p 1,762.00p 1,771.00p 123602
19/10/2015 1,773.00p 1,777.00p 1,757.00p 1,774.00p 101084
16/10/2015 1,796.00p 1,799.00p 1,758.00p 1,771.00p 181969
15/10/2015 1,800.00p 1,800.00p 1,778.00p 1,790.00p 151299
14/10/2015 1,776.00p 1,809.00p 1,772.00p 1,787.00p 149750
13/10/2015 1,844.00p 1,844.00p 1,783.00p 1,795.00p 236252
12/10/2015 1,888.00p 1,907.00p 1,848.00p 1,850.00p 141265
09/10/2015 1,897.00p 1,920.00p 1,884.00p 1,894.00p 141948
08/10/2015 1,870.00p 1,877.00p 1,838.00p 1,868.00p 180277
07/10/2015 1,867.00p 1,885.47p 1,847.00p 1,856.00p 144967
06/10/2015 1,825.00p 1,873.00p 1,823.00p 1,862.00p 186483
05/10/2015 1,840.00p 1,840.00p 1,808.00p 1,832.00p 178427
02/10/2015 1,813.00p 1,820.00p 1,783.00p 1,808.00p 197448
01/10/2015 1,789.00p 1,823.00p 1,785.00p 1,800.00p 299247
30/09/2015 1,692.00p 1,772.00p 1,685.00p 1,772.00p 326218
29/09/2015 1,643.00p 1,670.00p 1,640.00p 1,662.00p 136643
28/09/2015 1,698.00p 1,707.00p 1,666.00p 1,668.00p 107056
25/09/2015 1,705.00p 1,715.00p 1,686.00p 1,696.00p 99750
24/09/2015 1,670.00p 1,681.00p 1,655.00p 1,670.00p 211396
23/09/2015 1,619.00p 1,674.00p 1,606.00p 1,668.00p 178875
22/09/2015 1,682.00p 1,682.00p 1,613.00p 1,617.00p 189593
21/09/2015 1,655.00p 1,695.00p 1,655.00p 1,678.00p 113306
18/09/2015 1,750.00p 1,750.00p 1,664.72p 1,697.00p 229391
17/09/2015 1,766.00p 1,766.00p 1,743.00p 1,754.00p 184053
16/09/2015 1,744.00p 1,764.00p 1,738.00p 1,763.00p 131677
15/09/2015 1,699.00p 1,734.00p 1,695.00p 1,732.00p 150029
14/09/2015 1,733.00p 1,743.00p 1,718.00p 1,725.00p 67465
11/09/2015 1,761.00p 1,761.00p 1,723.00p 1,729.00p 225860
10/09/2015 1,756.00p 1,778.00p 1,744.72p 1,749.00p 115670
09/09/2015 1,802.00p 1,805.00p 1,770.00p 1,778.00p 67473
08/09/2015 1,739.00p 1,777.00p 1,739.00p 1,761.00p 58366
07/09/2015 1,750.00p 1,761.00p 1,728.00p 1,740.00p 65462
04/09/2015 1,761.00p 1,761.00p 1,725.00p 1,732.00p 125209
03/09/2015 1,791.00p 1,791.00p 1,754.00p 1,775.00p 155131
02/09/2015 1,772.00p 1,793.00p 1,760.00p 1,765.00p 129242
01/09/2015 1,754.00p 1,796.00p 1,750.00p 1,775.00p 224411
28/08/2015 1,753.00p 1,796.00p 1,746.00p 1,796.00p 227417
27/08/2015 1,726.00p 1,751.00p 1,710.00p 1,745.00p 202452
26/08/2015 1,732.00p 1,734.00p 1,686.00p 1,690.00p 208083
25/08/2015 1,692.00p 1,761.00p 1,684.34p 1,751.00p 223432
24/08/2015 1,693.00p 1,713.12p 1,643.00p 1,669.00p 183564
21/08/2015 1,757.00p 1,789.00p 1,728.00p 1,728.00p 229845
20/08/2015 1,796.00p 1,803.00p 1,770.00p 1,772.00p 155539
19/08/2015 1,874.00p 1,874.00p 1,811.00p 1,811.00p 192420
18/08/2015 1,878.00p 1,893.12p 1,866.00p 1,874.00p 111711
17/08/2015 1,899.00p 1,902.00p 1,873.93p 1,885.00p 357157
14/08/2015 1,892.00p 1,905.00p 1,879.00p 1,884.00p 61191
13/08/2015 1,886.00p 1,895.00p 1,871.00p 1,891.00p 166138
12/08/2015 1,872.00p 1,880.00p 1,847.00p 1,851.00p 114564
11/08/2015 1,896.00p 1,913.00p 1,880.00p 1,883.00p 112693
10/08/2015 1,890.00p 1,907.00p 1,872.00p 1,904.00p 107425
07/08/2015 1,877.00p 1,883.00p 1,868.00p 1,879.00p 131409
06/08/2015 1,909.00p 1,917.00p 1,874.00p 1,886.00p 191329
05/08/2015 1,938.00p 1,938.00p 1,914.00p 1,922.00p 142928
04/08/2015 1,929.00p 1,929.00p 1,906.00p 1,929.00p 84183
03/08/2015 1,926.00p 1,946.00p 1,913.00p 1,923.00p 113751
31/07/2015 1,930.00p 1,941.00p 1,914.00p 1,936.00p 215939
30/07/2015 1,902.00p 1,919.00p 1,892.00p 1,919.00p 200400
29/07/2015 1,891.00p 1,897.00p 1,877.00p 1,890.00p 185120
28/07/2015 1,866.00p 1,880.15p 1,852.00p 1,880.00p 165933
27/07/2015 1,851.00p 1,876.00p 1,842.00p 1,855.00p 320529
24/07/2015 1,878.00p 1,898.00p 1,866.00p 1,875.00p 170389
23/07/2015 1,891.00p 1,891.00p 1,866.00p 1,878.00p 185532
22/07/2015 1,944.00p 1,944.00p 1,876.00p 1,886.00p 218487
21/07/2015 1,960.00p 1,960.00p 1,900.00p 1,950.00p 310067
20/07/2015 1,935.00p 1,988.12p 1,935.00p 1,952.00p 200000
17/07/2015 2,015.00p 2,015.00p 1,964.00p 1,976.00p 265611
16/07/2015 2,033.00p 2,038.00p 1,999.00p 2,006.00p 191653
15/07/2015 1,989.00p 2,039.00p 1,983.00p 2,020.00p 217289
14/07/2015 1,963.00p 1,982.64p 1,961.00p 1,980.00p 166657
13/07/2015 1,970.00p 1,973.00p 1,935.00p 1,958.00p 319394
10/07/2015 1,964.00p 1,964.00p 1,932.00p 1,962.00p 87099
09/07/2015 1,898.00p 1,940.00p 1,898.00p 1,936.00p 113339
08/07/2015 1,921.00p 1,924.00p 1,887.00p 1,897.00p 83775
07/07/2015 1,921.00p 1,946.78p 1,897.00p 1,909.00p 213970
06/07/2015 1,893.00p 1,911.00p 1,881.00p 1,890.00p 139526
03/07/2015 1,921.00p 1,932.00p 1,899.00p 1,922.00p 169778
02/07/2015 1,907.00p 1,928.02p 1,907.00p 1,917.00p 83187
01/07/2015 1,934.00p 1,957.46p 1,914.00p 1,930.00p 111072
30/06/2015 1,912.00p 1,956.00p 1,900.00p 1,930.00p 199620
29/06/2015 1,892.00p 1,927.00p 1,876.00p 1,919.00p 134549
26/06/2015 1,927.00p 1,945.00p 1,923.36p 1,938.00p 139663
25/06/2015 1,932.00p 1,958.00p 1,925.00p 1,948.00p 177106
24/06/2015 1,995.00p 1,995.00p 1,944.00p 1,947.00p 172089
23/06/2015 1,980.00p 1,992.00p 1,970.00p 1,988.00p 195066
22/06/2015 1,980.00p 2,006.24p 1,969.00p 1,975.00p 232375
19/06/2015 1,976.00p 1,987.00p 1,962.00p 1,966.00p 204681
18/06/2015 1,960.00p 1,970.00p 1,950.00p 1,969.00p 131424
17/06/2015 1,955.00p 1,967.28p 1,955.00p 1,961.00p 118511
16/06/2015 1,936.00p 1,964.34p 1,912.00p 1,960.00p 131233
15/06/2015 1,959.00p 1,971.00p 1,925.00p 1,941.00p 227836
12/06/2015 1,996.00p 2,009.00p 1,971.00p 1,994.00p 114961
11/06/2015 2,009.00p 2,027.00p 2,008.00p 2,011.00p 122185
10/06/2015 2,000.00p 2,019.00p 1,984.00p 2,009.00p 126806

*Close Price adjusted for both dividends and splits