Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/11/2013 1,636.00p 1,641.00p 1,611.00p 1,615.00p 84534
04/11/2013 1,634.00p 1,641.00p 1,624.00p 1,629.00p 147479
01/11/2013 1,656.00p 1,656.00p 1,625.00p 1,625.00p 82313
31/10/2013 1,654.00p 1,662.00p 1,641.00p 1,650.00p 96609
30/10/2013 1,665.00p 1,669.00p 1,658.00p 1,662.00p 107203
29/10/2013 1,657.00p 1,668.00p 1,656.00p 1,668.00p 55657
28/10/2013 1,674.00p 1,675.00p 1,654.00p 1,661.00p 65926
25/10/2013 1,665.00p 1,677.00p 1,655.00p 1,672.00p 61651
24/10/2013 1,644.00p 1,674.00p 1,643.00p 1,670.00p 97100
23/10/2013 1,645.00p 1,656.00p 1,639.00p 1,645.00p 72102
22/10/2013 1,672.00p 1,672.00p 1,611.00p 1,646.00p 159845
21/10/2013 1,655.00p 1,669.00p 1,655.00p 1,669.00p 47789
18/10/2013 1,650.00p 1,664.00p 1,627.72p 1,659.00p 54757
17/10/2013 1,625.00p 1,644.00p 1,615.00p 1,629.00p 60389
16/10/2013 1,623.00p 1,636.00p 1,594.43p 1,634.00p 322226
15/10/2013 1,625.00p 1,628.00p 1,610.00p 1,628.00p 91756
14/10/2013 1,606.00p 1,609.00p 1,593.00p 1,605.00p 503745
11/10/2013 1,609.00p 1,609.00p 1,589.00p 1,598.00p 269032
10/10/2013 1,563.00p 1,601.00p 1,556.00p 1,601.00p 253919
09/10/2013 1,550.00p 1,561.00p 1,540.00p 1,560.00p 172697
08/10/2013 1,555.00p 1,614.00p 1,549.00p 1,549.00p 127014
07/10/2013 1,559.00p 1,568.00p 1,538.00p 1,564.00p 75261
04/10/2013 1,580.00p 1,587.00p 1,565.00p 1,570.00p 85459
03/10/2013 1,588.00p 1,590.95p 1,575.00p 1,582.00p 54003
02/10/2013 1,602.00p 1,610.00p 1,583.00p 1,591.00p 69764
01/10/2013 1,595.00p 1,610.00p 1,595.00p 1,609.00p 66671
30/09/2013 1,585.00p 1,597.00p 1,571.00p 1,597.00p 81620
27/09/2013 1,627.00p 1,627.00p 1,593.00p 1,605.00p 54654
26/09/2013 1,638.00p 1,643.00p 1,602.00p 1,629.00p 90905
25/09/2013 1,638.00p 1,640.00p 1,621.00p 1,636.00p 54152
24/09/2013 1,633.00p 1,645.00p 1,629.00p 1,630.00p 77238
23/09/2013 1,648.00p 1,658.00p 1,630.00p 1,636.00p 91672
20/09/2013 1,645.00p 1,674.00p 1,640.00p 1,651.00p 100333
19/09/2013 1,665.00p 1,675.00p 1,648.00p 1,648.00p 79238
18/09/2013 1,650.00p 1,659.00p 1,638.00p 1,642.00p 74181
17/09/2013 1,681.00p 1,684.00p 1,645.00p 1,645.00p 92200
16/09/2013 1,673.00p 1,689.00p 1,664.00p 1,679.00p 70814
13/09/2013 1,631.00p 1,655.00p 1,631.00p 1,648.00p 61366
12/09/2013 1,681.00p 1,681.00p 1,631.00p 1,631.00p 120944
11/09/2013 1,701.00p 1,707.00p 1,670.00p 1,670.00p 109830
10/09/2013 1,664.00p 1,704.00p 1,652.00p 1,703.00p 217716
09/09/2013 1,637.00p 1,652.00p 1,624.00p 1,652.00p 98316
06/09/2013 1,619.00p 1,642.00p 1,617.00p 1,640.00p 144175
05/09/2013 1,613.00p 1,627.00p 1,603.00p 1,625.00p 95895
04/09/2013 1,599.00p 1,616.00p 1,581.00p 1,616.00p 115299
03/09/2013 1,610.00p 1,615.00p 1,585.00p 1,594.00p 92330
02/09/2013 1,588.00p 1,605.00p 1,568.00p 1,605.00p 76120
30/08/2013 1,583.00p 1,586.00p 1,561.00p 1,568.00p 69565
29/08/2013 1,573.00p 1,585.00p 1,566.00p 1,578.00p 99173
28/08/2013 1,611.00p 1,621.00p 1,566.00p 1,566.00p 138077
27/08/2013 1,619.00p 1,627.00p 1,603.00p 1,621.00p 245375
23/08/2013 1,615.00p 1,644.00p 1,615.00p 1,627.00p 117353
22/08/2013 1,600.00p 1,626.00p 1,599.00p 1,624.00p 148248
21/08/2013 1,579.00p 1,602.00p 1,574.00p 1,600.00p 209669
20/08/2013 1,562.00p 1,575.00p 1,542.00p 1,574.00p 159049
19/08/2013 1,561.00p 1,575.00p 1,538.00p 1,575.00p 191588
16/08/2013 1,537.00p 1,549.00p 1,516.00p 1,549.00p 99730
15/08/2013 1,552.00p 1,563.00p 1,518.00p 1,524.00p 109370
14/08/2013 1,544.00p 1,567.00p 1,544.00p 1,556.00p 106316
13/08/2013 1,523.00p 1,557.00p 1,523.00p 1,544.00p 120059
12/08/2013 1,534.00p 1,541.18p 1,514.00p 1,523.00p 62985
09/08/2013 1,525.00p 1,533.00p 1,518.00p 1,525.00p 97087
08/08/2013 1,516.00p 1,526.00p 1,508.00p 1,523.00p 91599
07/08/2013 1,514.00p 1,526.00p 1,503.00p 1,503.00p 109092
06/08/2013 1,519.00p 1,527.00p 1,503.98p 1,518.00p 162110
05/08/2013 1,521.00p 1,533.00p 1,516.00p 1,523.00p 119148
02/08/2013 1,521.00p 1,525.00p 1,514.00p 1,525.00p 129096
01/08/2013 1,518.00p 1,528.00p 1,517.00p 1,520.00p 122946
31/07/2013 1,515.00p 1,525.00p 1,510.00p 1,510.00p 200581
30/07/2013 1,511.00p 1,526.00p 1,511.00p 1,520.00p 130856
29/07/2013 1,510.00p 1,519.00p 1,495.00p 1,506.00p 162137
26/07/2013 1,545.00p 1,545.00p 1,495.00p 1,495.00p 162991
25/07/2013 1,562.00p 1,568.00p 1,524.00p 1,528.00p 115943
24/07/2013 1,577.00p 1,588.00p 1,563.00p 1,568.00p 110619
23/07/2013 1,591.00p 1,604.00p 1,572.00p 1,572.00p 109094
22/07/2013 1,580.00p 1,595.00p 1,575.00p 1,592.00p 77375
19/07/2013 1,588.00p 1,595.00p 1,571.00p 1,575.00p 131189
18/07/2013 1,601.00p 1,602.00p 1,579.00p 1,595.00p 111864
17/07/2013 1,589.00p 1,611.00p 1,561.00p 1,600.00p 150654
16/07/2013 1,621.00p 1,623.00p 1,584.00p 1,588.00p 159629
15/07/2013 1,637.00p 1,653.94p 1,604.00p 1,611.00p 161867
12/07/2013 1,644.00p 1,660.00p 1,630.00p 1,637.00p 96512
11/07/2013 1,634.00p 1,654.00p 1,618.00p 1,644.00p 114772
10/07/2013 1,630.00p 1,631.00p 1,583.00p 1,618.00p 86131
09/07/2013 1,605.00p 1,632.00p 1,604.00p 1,619.00p 121852
08/07/2013 1,569.00p 1,611.00p 1,555.00p 1,596.00p 101733
05/07/2013 1,593.00p 1,609.00p 1,555.00p 1,555.00p 135949
04/07/2013 1,542.00p 1,589.75p 1,524.00p 1,577.00p 112837
03/07/2013 1,511.00p 1,528.00p 1,506.00p 1,520.00p 100682
02/07/2013 1,564.00p 1,565.00p 1,518.00p 1,528.00p 193778
01/07/2013 1,542.00p 1,576.00p 1,537.00p 1,565.00p 122881
28/06/2013 1,551.00p 1,559.00p 1,531.00p 1,544.00p 134916
27/06/2013 1,523.00p 1,557.00p 1,517.00p 1,549.00p 181079
26/06/2013 1,532.00p 1,561.80p 1,502.00p 1,534.00p 217495
25/06/2013 1,478.00p 1,505.00p 1,459.00p 1,502.00p 227618
24/06/2013 1,515.00p 1,520.00p 1,459.00p 1,459.00p 193465
21/06/2013 1,564.00p 1,584.00p 1,517.00p 1,517.00p 209576
20/06/2013 1,592.00p 1,608.00p 1,552.00p 1,558.00p 104157
19/06/2013 1,611.00p 1,618.00p 1,592.00p 1,608.00p 106588
18/06/2013 1,607.00p 1,629.00p 1,602.00p 1,609.00p 122864
17/06/2013 1,611.00p 1,636.80p 1,599.00p 1,608.00p 95611
14/06/2013 1,608.00p 1,622.00p 1,587.00p 1,615.00p 97966
13/06/2013 1,606.00p 1,608.00p 1,577.00p 1,587.00p 116271
12/06/2013 1,617.00p 1,633.00p 1,591.60p 1,608.00p 90959
11/06/2013 1,661.00p 1,668.00p 1,610.00p 1,622.00p 103076
10/06/2013 1,645.00p 1,673.00p 1,645.00p 1,668.00p 60029
07/06/2013 1,663.00p 1,669.00p 1,629.00p 1,664.00p 183727
06/06/2013 1,677.00p 1,682.00p 1,642.75p 1,665.00p 140432
05/06/2013 1,666.00p 1,689.00p 1,664.00p 1,670.00p 246439
04/06/2013 1,692.00p 1,699.00p 1,671.00p 1,678.00p 145735
03/06/2013 1,699.00p 1,706.00p 1,680.00p 1,680.00p 251235
31/05/2013 1,741.00p 1,745.00p 1,701.51p 1,702.00p 260114
30/05/2013 1,729.00p 1,759.00p 1,713.00p 1,737.00p 215305
29/05/2013 1,755.00p 1,784.00p 1,717.00p 1,730.00p 237062
28/05/2013 1,678.00p 1,791.00p 1,628.00p 1,765.00p 280340
24/05/2013 1,647.00p 1,649.85p 1,625.00p 1,628.00p 89692
23/05/2013 1,657.00p 1,657.00p 1,624.00p 1,639.00p 138605
22/05/2013 1,678.00p 1,697.00p 1,661.00p 1,675.00p 103431
21/05/2013 1,670.00p 1,688.00p 1,669.00p 1,678.00p 127588
20/05/2013 1,664.00p 1,677.00p 1,660.00p 1,673.00p 120570
17/05/2013 1,643.00p 1,660.00p 1,639.00p 1,658.00p 90278
16/05/2013 1,639.00p 1,641.00p 1,627.25p 1,640.00p 136993
15/05/2013 1,614.00p 1,633.00p 1,614.00p 1,631.00p 87307
14/05/2013 1,603.00p 1,624.00p 1,600.00p 1,620.00p 141987
13/05/2013 1,590.00p 1,604.00p 1,579.00p 1,604.00p 187990
10/05/2013 1,584.00p 1,596.00p 1,567.00p 1,593.00p 229616
09/05/2013 1,637.00p 1,643.00p 1,555.00p 1,574.00p 313763
08/05/2013 1,647.00p 1,671.00p 1,642.00p 1,662.00p 120551
07/05/2013 1,624.00p 1,666.00p 1,624.00p 1,644.00p 148776
03/05/2013 1,609.00p 1,650.00p 1,597.00p 1,635.00p 104363
02/05/2013 1,608.00p 1,611.00p 1,579.00p 1,603.00p 149919
01/05/2013 1,616.00p 1,616.00p 1,579.00p 1,609.00p 73936
30/04/2013 1,574.00p 1,610.00p 1,568.00p 1,605.00p 268708
29/04/2013 1,561.00p 1,575.00p 1,551.00p 1,568.00p 115856
26/04/2013 1,568.00p 1,576.00p 1,544.00p 1,559.00p 142024
25/04/2013 1,531.00p 1,576.00p 1,528.00p 1,562.00p 215908
24/04/2013 1,515.00p 1,530.00p 1,511.00p 1,528.00p 215759
23/04/2013 1,497.00p 1,526.00p 1,496.00p 1,512.00p 186496
22/04/2013 1,533.00p 1,544.00p 1,489.00p 1,499.00p 167376
19/04/2013 1,542.00p 1,556.00p 1,522.00p 1,523.00p 213405
18/04/2013 1,530.00p 1,545.00p 1,522.00p 1,537.00p 144957
17/04/2013 1,560.00p 1,569.00p 1,518.00p 1,531.00p 142337
16/04/2013 1,558.00p 1,570.00p 1,532.00p 1,561.00p 199036
15/04/2013 1,593.00p 1,593.00p 1,548.00p 1,559.00p 160263
12/04/2013 1,589.00p 1,635.00p 1,576.88p 1,599.00p 193250
11/04/2013 1,563.00p 1,599.00p 1,563.00p 1,586.00p 352561
10/04/2013 1,592.00p 1,599.00p 1,560.00p 1,567.00p 243820
09/04/2013 1,600.00p 1,600.00p 1,523.00p 1,575.00p 302425
08/04/2013 1,587.00p 1,610.00p 1,583.00p 1,595.00p 179977
05/04/2013 1,630.00p 1,648.00p 1,574.00p 1,583.00p 243462
04/04/2013 1,689.00p 1,689.00p 1,615.00p 1,627.00p 225515
03/04/2013 1,651.00p 1,702.00p 1,651.00p 1,671.00p 151588
02/04/2013 1,655.00p 1,703.00p 1,647.00p 1,685.00p 189480
28/03/2013 1,675.00p 1,680.45p 1,654.00p 1,660.00p 177173
27/03/2013 1,691.00p 1,699.00p 1,649.00p 1,672.00p 117639
26/03/2013 1,664.00p 1,687.00p 1,662.00p 1,683.00p 115930
25/03/2013 1,652.00p 1,680.00p 1,646.00p 1,662.00p 140858
22/03/2013 1,676.00p 1,684.00p 1,641.00p 1,652.00p 158428
21/03/2013 1,713.00p 1,715.34p 1,655.00p 1,684.00p 176772
20/03/2013 1,719.00p 1,733.00p 1,705.00p 1,714.00p 69560
19/03/2013 1,705.00p 1,722.75p 1,705.00p 1,714.00p 99873
18/03/2013 1,712.00p 1,726.45p 1,696.66p 1,712.00p 110678
15/03/2013 1,722.00p 1,765.00p 1,715.00p 1,736.00p 208238
14/03/2013 1,693.00p 1,721.00p 1,693.00p 1,715.00p 119128
13/03/2013 1,719.00p 1,727.00p 1,695.00p 1,709.00p 123312
12/03/2013 1,710.00p 1,724.00p 1,706.00p 1,710.00p 151063
11/03/2013 1,715.00p 1,718.60p 1,701.00p 1,715.00p 103584
08/03/2013 1,686.00p 1,717.00p 1,680.00p 1,717.00p 232291
07/03/2013 1,644.00p 1,685.00p 1,634.88p 1,677.00p 202777
06/03/2013 1,636.00p 1,649.10p 1,631.00p 1,644.00p 127801
05/03/2013 1,610.00p 1,635.00p 1,600.00p 1,632.00p 147393
04/03/2013 1,607.00p 1,618.00p 1,598.00p 1,606.00p 122135
01/03/2013 1,625.00p 1,640.00p 1,607.00p 1,608.00p 181781
28/02/2013 1,623.00p 1,630.00p 1,604.00p 1,622.00p 135626
27/02/2013 1,581.00p 1,614.00p 1,570.76p 1,604.00p 184809
26/02/2013 1,559.00p 1,593.00p 1,555.00p 1,575.00p 119122
25/02/2013 1,597.00p 1,610.00p 1,575.05p 1,593.00p 135004
22/02/2013 1,575.00p 1,603.00p 1,569.00p 1,587.00p 154003
21/02/2013 1,603.00p 1,611.00p 1,560.00p 1,569.00p 108896
20/02/2013 1,589.00p 1,619.00p 1,586.00p 1,611.00p 139508
19/02/2013 1,568.00p 1,595.00p 1,556.00p 1,592.00p 109582
18/02/2013 1,579.00p 1,584.00p 1,558.00p 1,561.00p 82925
15/02/2013 1,582.00p 1,592.00p 1,569.00p 1,582.00p 140814
14/02/2013 1,617.00p 1,630.92p 1,584.00p 1,585.00p 180277
13/02/2013 1,576.00p 1,623.00p 1,576.00p 1,623.00p 164550
12/02/2013 1,563.00p 1,587.00p 1,556.00p 1,584.00p 224437
11/02/2013 1,553.00p 1,566.80p 1,549.00p 1,560.00p 178238
08/02/2013 1,539.00p 1,558.00p 1,539.00p 1,549.00p 314282
07/02/2013 1,511.00p 1,544.00p 1,503.00p 1,541.00p 175107
06/02/2013 1,515.00p 1,515.00p 1,493.00p 1,511.00p 262439
05/02/2013 1,520.00p 1,537.15p 1,457.00p 1,537.00p 356337
04/02/2013 1,574.00p 1,600.00p 1,548.00p 1,559.00p 357075
01/02/2013 1,522.00p 1,586.00p 1,522.00p 1,567.00p 209610
31/01/2013 1,563.00p 1,570.00p 1,527.00p 1,534.00p 210766
30/01/2013 1,600.00p 1,600.00p 1,562.00p 1,566.00p 162772
29/01/2013 1,618.00p 1,631.15p 1,594.00p 1,600.00p 145962
28/01/2013 1,617.00p 1,629.00p 1,603.00p 1,616.00p 105511
25/01/2013 1,594.00p 1,629.00p 1,588.00p 1,623.00p 196307
24/01/2013 1,611.00p 1,624.00p 1,600.00p 1,620.00p 122198
23/01/2013 1,580.00p 1,616.00p 1,579.00p 1,600.00p 187582

*Close Price adjusted for both dividends and splits