Victrex plc (VCT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/04/2012 1,378.00p 1,388.00p 1,358.00p 1,366.00p 322641
03/04/2012 1,387.00p 1,392.00p 1,372.00p 1,386.00p 220403
02/04/2012 1,352.00p 1,384.14p 1,345.07p 1,384.00p 150831
30/03/2012 1,340.00p 1,364.00p 1,339.00p 1,350.00p 315066
29/03/2012 1,330.00p 1,350.00p 1,325.03p 1,330.00p 132618
28/03/2012 1,356.00p 1,363.00p 1,326.00p 1,335.00p 152542
27/03/2012 1,363.00p 1,367.00p 1,347.00p 1,355.00p 219091
26/03/2012 1,327.00p 1,358.00p 1,322.00p 1,353.00p 205448
23/03/2012 1,312.00p 1,321.00p 1,293.00p 1,315.00p 283644
22/03/2012 1,315.00p 1,327.00p 1,304.00p 1,309.00p 309133
21/03/2012 1,332.00p 1,343.55p 1,296.00p 1,317.00p 174734
20/03/2012 1,354.00p 1,364.00p 1,315.00p 1,322.00p 197251
19/03/2012 1,366.00p 1,374.00p 1,343.00p 1,355.00p 130718
16/03/2012 1,360.00p 1,370.00p 1,337.00p 1,360.00p 267645
15/03/2012 1,364.00p 1,371.00p 1,349.00p 1,350.00p 167670
14/03/2012 1,383.00p 1,389.00p 1,353.00p 1,356.00p 158501
13/03/2012 1,358.00p 1,373.00p 1,348.00p 1,372.00p 68473
12/03/2012 1,351.00p 1,355.00p 1,339.00p 1,346.00p 82479
09/03/2012 1,336.00p 1,359.00p 1,332.06p 1,359.00p 86924
08/03/2012 1,315.00p 1,347.00p 1,305.00p 1,330.00p 73194
07/03/2012 1,285.00p 1,314.00p 1,268.03p 1,308.00p 99958
06/03/2012 1,331.00p 1,335.00p 1,280.00p 1,282.00p 246078
05/03/2012 1,341.00p 1,348.00p 1,324.00p 1,332.00p 179842
02/03/2012 1,343.00p 1,351.00p 1,335.00p 1,346.00p 93634
01/03/2012 1,326.00p 1,346.00p 1,316.00p 1,340.00p 150610
29/02/2012 1,339.00p 1,348.00p 1,318.00p 1,326.00p 71141
28/02/2012 1,344.00p 1,348.00p 1,330.00p 1,337.00p 81382
27/02/2012 1,350.00p 1,350.00p 1,324.00p 1,345.00p 52611
24/02/2012 1,355.00p 1,359.00p 1,348.00p 1,353.00p 114015
23/02/2012 1,340.00p 1,354.00p 1,329.00p 1,350.00p 193895
22/02/2012 1,344.00p 1,348.00p 1,330.00p 1,338.00p 114779
21/02/2012 1,362.00p 1,362.00p 1,328.20p 1,350.00p 115169
20/02/2012 1,351.00p 1,357.11p 1,345.00p 1,353.00p 156054
17/02/2012 1,333.00p 1,355.00p 1,325.00p 1,340.00p 156024
16/02/2012 1,314.00p 1,330.00p 1,300.00p 1,330.00p 133888
15/02/2012 1,308.00p 1,330.00p 1,298.00p 1,325.00p 217710
14/02/2012 1,317.00p 1,317.00p 1,297.00p 1,300.00p 108646
13/02/2012 1,335.00p 1,337.00p 1,304.00p 1,305.00p 172379
10/02/2012 1,314.00p 1,314.00p 1,280.00p 1,314.00p 140315
09/02/2012 1,310.00p 1,319.33p 1,295.00p 1,313.00p 147746
08/02/2012 1,335.00p 1,335.00p 1,301.00p 1,314.00p 278710
07/02/2012 1,417.00p 1,438.00p 1,332.00p 1,347.00p 448487
06/02/2012 1,387.00p 1,406.00p 1,370.00p 1,402.00p 100168
03/02/2012 1,362.00p 1,391.00p 1,340.00p 1,380.00p 163622
02/02/2012 1,342.00p 1,382.00p 1,337.00p 1,347.00p 280219
01/02/2012 1,283.00p 1,349.00p 1,283.00p 1,349.00p 183426
31/01/2012 1,282.00p 1,290.00p 1,270.00p 1,277.00p 151578
30/01/2012 1,228.00p 1,278.00p 1,228.00p 1,265.00p 238934
27/01/2012 1,249.00p 1,265.00p 1,228.00p 1,261.00p 108448
26/01/2012 1,244.00p 1,258.00p 1,225.00p 1,258.00p 146059
25/01/2012 1,241.00p 1,248.00p 1,209.00p 1,234.00p 122974
24/01/2012 1,263.00p 1,273.00p 1,224.00p 1,231.00p 141997
23/01/2012 1,256.00p 1,275.00p 1,247.00p 1,270.00p 68927
20/01/2012 1,256.00p 1,263.00p 1,239.00p 1,252.00p 65255
19/01/2012 1,244.00p 1,261.00p 1,240.00p 1,254.00p 110805
18/01/2012 1,227.00p 1,241.00p 1,208.00p 1,239.00p 64536
17/01/2012 1,216.00p 1,238.00p 1,204.00p 1,222.00p 64008
16/01/2012 1,208.00p 1,223.00p 1,195.00p 1,199.00p 112200
13/01/2012 1,207.00p 1,221.00p 1,198.00p 1,217.00p 126776
12/01/2012 1,171.00p 1,209.00p 1,170.00p 1,207.00p 107717
11/01/2012 1,166.00p 1,194.00p 1,165.00p 1,182.00p 198292
10/01/2012 1,137.00p 1,172.00p 1,137.00p 1,168.00p 166125
09/01/2012 1,131.00p 1,133.09p 1,116.00p 1,120.00p 80347
06/01/2012 1,115.00p 1,132.00p 1,111.00p 1,132.00p 111891
05/01/2012 1,132.00p 1,132.00p 1,096.00p 1,110.00p 163836
04/01/2012 1,126.00p 1,145.00p 1,119.00p 1,124.00p 102973
03/01/2012 1,114.00p 1,129.00p 1,107.00p 1,129.00p 239336
30/12/2011 1,120.00p 1,122.69p 1,096.00p 1,096.00p 65644
29/12/2011 1,105.00p 1,113.11p 1,094.00p 1,113.00p 64018
28/12/2011 1,111.00p 1,116.00p 1,093.00p 1,099.00p 71984
23/12/2011 1,105.00p 1,115.00p 1,100.00p 1,101.00p 31702
22/12/2011 1,101.00p 1,102.00p 1,089.00p 1,100.00p 79676
21/12/2011 1,083.00p 1,096.00p 1,066.00p 1,096.00p 229259
20/12/2011 1,077.00p 1,077.00p 1,065.00p 1,070.00p 211930
19/12/2011 1,061.00p 1,088.00p 1,053.00p 1,072.00p 116160
16/12/2011 1,082.00p 1,096.00p 1,072.00p 1,072.00p 193799
15/12/2011 1,081.00p 1,098.00p 1,069.00p 1,073.00p 154776
14/12/2011 1,115.00p 1,128.00p 1,072.00p 1,078.00p 286281
13/12/2011 1,097.00p 1,129.00p 1,097.00p 1,120.00p 315705
12/12/2011 1,114.00p 1,114.00p 1,090.00p 1,100.00p 184417
09/12/2011 1,093.00p 1,122.00p 1,086.00p 1,110.00p 251857
08/12/2011 1,159.00p 1,159.00p 1,101.00p 1,102.00p 171900
07/12/2011 1,168.00p 1,168.00p 1,135.00p 1,139.00p 232480
06/12/2011 1,161.00p 1,174.00p 1,110.00p 1,148.00p 382309
05/12/2011 1,192.00p 1,196.00p 1,170.00p 1,192.00p 108053
02/12/2011 1,191.00p 1,191.00p 1,161.00p 1,167.00p 141885
01/12/2011 1,178.00p 1,186.00p 1,160.00p 1,166.00p 120131
30/11/2011 1,121.00p 1,174.00p 1,120.00p 1,174.00p 287543
29/11/2011 1,120.00p 1,149.00p 1,113.00p 1,140.00p 170118
28/11/2011 1,108.00p 1,143.00p 1,108.00p 1,120.00p 131885
25/11/2011 1,081.00p 1,102.00p 1,061.00p 1,100.00p 114130
24/11/2011 1,071.00p 1,104.00p 1,065.00p 1,081.00p 147796
23/11/2011 1,061.00p 1,081.97p 1,061.00p 1,074.00p 226130
22/11/2011 1,082.00p 1,087.74p 1,063.00p 1,063.00p 260482
21/11/2011 1,087.00p 1,087.00p 1,054.00p 1,070.00p 478702
18/11/2011 1,102.00p 1,119.00p 1,074.00p 1,089.00p 241621
17/11/2011 1,145.00p 1,151.00p 1,109.00p 1,119.00p 116404
16/11/2011 1,147.00p 1,163.00p 1,135.00p 1,142.00p 149172
15/11/2011 1,182.00p 1,184.00p 1,149.00p 1,154.00p 264895
14/11/2011 1,224.00p 1,224.00p 1,173.00p 1,180.00p 106177
11/11/2011 1,199.00p 1,210.00p 1,185.00p 1,207.00p 88675
10/11/2011 1,186.00p 1,213.00p 1,181.00p 1,189.00p 119057
09/11/2011 1,237.00p 1,250.00p 1,203.00p 1,217.00p 169877
08/11/2011 1,219.00p 1,231.00p 1,207.00p 1,221.00p 261133
07/11/2011 1,212.00p 1,226.00p 1,197.00p 1,211.00p 102757
04/11/2011 1,237.00p 1,237.00p 1,205.00p 1,216.00p 194153
03/11/2011 1,212.00p 1,240.00p 1,208.00p 1,224.00p 238597
02/11/2011 1,239.00p 1,269.00p 1,226.00p 1,228.00p 126439
01/11/2011 1,264.00p 1,265.00p 1,225.00p 1,243.00p 177267
31/10/2011 1,270.00p 1,281.00p 1,255.00p 1,270.00p 185522
28/10/2011 1,270.00p 1,284.00p 1,261.00p 1,264.00p 112692
27/10/2011 1,225.00p 1,266.00p 1,214.00p 1,263.00p 153498
26/10/2011 1,213.00p 1,226.00p 1,179.00p 1,197.00p 96038
25/10/2011 1,199.00p 1,240.00p 1,194.00p 1,218.00p 184402
24/10/2011 1,173.00p 1,202.00p 1,149.00p 1,199.00p 132472
21/10/2011 1,146.00p 1,163.00p 1,140.00p 1,156.00p 88128
20/10/2011 1,133.00p 1,158.00p 1,126.00p 1,137.00p 129200
19/10/2011 1,140.00p 1,162.00p 1,135.00p 1,156.00p 130362
18/10/2011 1,141.00p 1,162.00p 1,136.00p 1,138.00p 100147
17/10/2011 1,203.00p 1,210.00p 1,151.00p 1,152.00p 55651
14/10/2011 1,177.00p 1,214.00p 1,165.00p 1,184.00p 137114
13/10/2011 1,186.00p 1,203.00p 1,155.00p 1,165.00p 204888
12/10/2011 1,173.00p 1,202.00p 1,152.00p 1,201.00p 98943
11/10/2011 1,159.00p 1,178.00p 1,152.00p 1,172.00p 94759
10/10/2011 1,176.00p 1,180.00p 1,154.00p 1,175.00p 99251
07/10/2011 1,136.00p 1,177.00p 1,114.00p 1,177.00p 193449
06/10/2011 1,088.00p 1,123.00p 1,062.00p 1,121.00p 204800
05/10/2011 1,049.00p 1,068.00p 1,037.00p 1,058.00p 243830
04/10/2011 1,097.00p 1,099.00p 1,015.00p 1,025.00p 224057
03/10/2011 1,071.00p 1,120.00p 1,053.00p 1,117.00p 135105
30/09/2011 1,141.00p 1,154.00p 1,087.00p 1,093.00p 203309
29/09/2011 1,157.00p 1,157.00p 1,132.00p 1,138.00p 81563
28/09/2011 1,178.00p 1,199.00p 1,147.00p 1,156.00p 773769
27/09/2011 1,164.00p 1,199.00p 1,142.00p 1,196.00p 339099
26/09/2011 1,140.00p 1,166.00p 1,121.00p 1,133.00p 108990
23/09/2011 1,221.00p 1,221.00p 1,133.00p 1,157.00p 134885
22/09/2011 1,216.00p 1,220.00p 1,201.00p 1,208.00p 88159
21/09/2011 1,246.00p 1,260.00p 1,227.00p 1,246.00p 94751
20/09/2011 1,229.00p 1,257.00p 1,211.00p 1,256.00p 107949
19/09/2011 1,237.00p 1,237.00p 1,206.00p 1,224.00p 136846
16/09/2011 1,266.00p 1,267.00p 1,226.00p 1,242.00p 164024
15/09/2011 1,224.00p 1,260.00p 1,224.00p 1,251.00p 141984
14/09/2011 1,212.00p 1,235.00p 1,206.00p 1,229.00p 142206
13/09/2011 1,248.00p 1,258.00p 1,208.00p 1,217.00p 89792
12/09/2011 1,225.00p 1,238.00p 1,212.00p 1,224.00p 30696
09/09/2011 1,269.00p 1,272.00p 1,246.00p 1,246.00p 89711
08/09/2011 1,253.00p 1,276.00p 1,220.00p 1,265.00p 208756
07/09/2011 1,254.00p 1,298.00p 1,253.00p 1,285.00p 130756
06/09/2011 1,236.00p 1,245.00p 1,207.00p 1,224.00p 96029
05/09/2011 1,258.00p 1,258.00p 1,207.00p 1,225.00p 86374
02/09/2011 1,271.00p 1,273.00p 1,235.00p 1,263.00p 168576
01/09/2011 1,302.00p 1,302.00p 1,273.00p 1,289.00p 109376
31/08/2011 1,244.00p 1,300.00p 1,244.00p 1,299.00p 159996
30/08/2011 1,249.00p 1,274.00p 1,219.00p 1,248.00p 114864
26/08/2011 1,225.00p 1,227.00p 1,185.00p 1,217.00p 104982
25/08/2011 1,240.00p 1,263.00p 1,216.00p 1,220.00p 96191
24/08/2011 1,236.00p 1,260.00p 1,209.00p 1,248.00p 155258
23/08/2011 1,232.00p 1,249.00p 1,201.00p 1,216.00p 88560
22/08/2011 1,215.00p 1,254.00p 1,203.00p 1,213.00p 117576
19/08/2011 1,257.00p 1,265.00p 1,198.62p 1,238.00p 175152
18/08/2011 1,319.00p 1,319.00p 1,247.00p 1,260.00p 210887
17/08/2011 1,314.00p 1,340.00p 1,300.00p 1,331.00p 460814
16/08/2011 1,296.00p 1,337.00p 1,296.00p 1,336.00p 234781
15/08/2011 1,297.00p 1,317.00p 1,280.00p 1,300.00p 91570
12/08/2011 1,268.00p 1,281.00p 1,235.69p 1,272.00p 297631
11/08/2011 1,267.00p 1,278.00p 1,231.00p 1,257.00p 204942
10/08/2011 1,266.00p 1,309.90p 1,219.00p 1,226.00p 331733
09/08/2011 1,198.00p 1,254.00p 1,065.00p 1,254.00p 310334
08/08/2011 1,252.00p 1,286.00p 1,190.00p 1,197.00p 221875
05/08/2011 1,279.00p 1,320.00p 1,236.00p 1,268.00p 185102
04/08/2011 1,387.00p 1,393.00p 1,283.00p 1,301.00p 462106
03/08/2011 1,394.00p 1,401.00p 1,347.00p 1,354.00p 327596
02/08/2011 1,449.00p 1,461.00p 1,407.00p 1,415.00p 133781
01/08/2011 1,470.00p 1,470.00p 1,456.00p 1,456.00p 149563
29/07/2011 1,452.00p 1,467.00p 1,444.00p 1,459.00p 98935
28/07/2011 1,495.00p 1,495.00p 1,466.00p 1,467.00p 68979
27/07/2011 1,522.00p 1,533.00p 1,500.00p 1,503.00p 141427
26/07/2011 1,567.00p 1,573.00p 1,522.00p 1,522.00p 113291
25/07/2011 1,542.00p 1,568.00p 1,517.00p 1,563.00p 88765
22/07/2011 1,554.00p 1,575.00p 1,529.00p 1,539.00p 74988
21/07/2011 1,537.00p 1,540.00p 1,504.00p 1,533.00p 131304
20/07/2011 1,514.00p 1,535.00p 1,513.00p 1,534.00p 163806
19/07/2011 1,525.00p 1,536.00p 1,503.00p 1,510.00p 239665
18/07/2011 1,535.00p 1,544.85p 1,519.00p 1,523.00p 93633
15/07/2011 1,513.00p 1,547.00p 1,474.00p 1,543.00p 260952
14/07/2011 1,541.00p 1,541.75p 1,518.00p 1,526.00p 111041
13/07/2011 1,552.00p 1,552.00p 1,530.00p 1,537.00p 194180
12/07/2011 1,547.00p 1,557.00p 1,518.00p 1,541.00p 268082
11/07/2011 1,568.00p 1,600.00p 1,548.00p 1,562.00p 124433
08/07/2011 1,592.00p 1,602.00p 1,561.00p 1,574.00p 155745
07/07/2011 1,596.00p 1,610.00p 1,585.00p 1,590.00p 72433
06/07/2011 1,547.00p 1,602.00p 1,535.00p 1,589.00p 133129
05/07/2011 1,537.00p 1,560.00p 1,537.00p 1,550.00p 108906
04/07/2011 1,514.00p 1,547.00p 1,511.00p 1,540.00p 117559
01/07/2011 1,502.00p 1,530.00p 1,493.84p 1,515.00p 97205
30/06/2011 1,482.00p 1,505.00p 1,482.00p 1,500.00p 107031
29/06/2011 1,469.00p 1,486.00p 1,458.00p 1,479.00p 86726
28/06/2011 1,450.00p 1,479.00p 1,440.00p 1,458.00p 124190
27/06/2011 1,410.00p 1,450.00p 1,410.00p 1,440.00p 138104
24/06/2011 1,441.00p 1,452.00p 1,411.00p 1,417.00p 69470

*Close Price adjusted for both dividends and splits