Vectura Group (VEC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vectura Group

Date Open High Low Close* Volume
20/05/2008 60.67p 60.67p 57.15p 57.69p 363546
19/05/2008 61.75p 63.37p 60.12p 60.94p 628119
16/05/2008 67.71p 67.71p 60.12p 61.21p 2183583
15/05/2008 63.10p 67.44p 63.10p 67.17p 977018
14/05/2008 59.58p 63.37p 59.58p 63.37p 660664
13/05/2008 55.25p 59.31p 55.25p 59.31p 608579
12/05/2008 53.90p 54.71p 53.63p 54.71p 78122
09/05/2008 54.17p 56.87p 53.63p 54.44p 600002
08/05/2008 50.92p 53.35p 50.38p 53.35p 736986
07/05/2008 47.67p 50.65p 47.13p 49.83p 490069
06/05/2008 47.67p 47.67p 46.85p 47.13p 81015
02/05/2008 46.85p 47.67p 46.58p 46.85p 173922
01/05/2008 47.67p 48.21p 46.58p 46.58p 278939
30/04/2008 48.75p 48.75p 47.40p 48.21p 103904
29/04/2008 49.02p 49.02p 48.48p 48.75p 73227
28/04/2008 48.75p 48.75p 48.21p 48.21p 60669
25/04/2008 48.21p 48.75p 47.67p 48.75p 121513
24/04/2008 47.67p 47.67p 46.85p 47.67p 351489
23/04/2008 47.67p 47.94p 47.67p 47.94p 362542
22/04/2008 47.13p 48.75p 47.13p 47.67p 1021071
21/04/2008 48.75p 48.75p 48.75p 48.75p 969403
18/04/2008 48.21p 48.75p 47.67p 48.48p 199469
17/04/2008 47.13p 48.75p 47.13p 48.75p 291053
16/04/2008 47.13p 47.94p 47.13p 47.40p 170632
15/04/2008 47.67p 48.48p 46.58p 47.67p 172357
14/04/2008 49.02p 49.02p 46.31p 46.58p 1223986
11/04/2008 49.29p 49.29p 49.02p 49.29p 38288
10/04/2008 49.56p 50.10p 49.02p 49.02p 49811
09/04/2008 50.10p 50.10p 49.83p 50.10p 38420
08/04/2008 49.83p 50.10p 49.83p 50.10p 71877
07/04/2008 49.83p 50.38p 49.83p 50.10p 88318
04/04/2008 49.83p 50.65p 49.83p 50.38p 192829
03/04/2008 50.92p 51.19p 49.29p 50.38p 2016082
02/04/2008 51.46p 51.73p 50.92p 51.19p 307112
01/04/2008 48.21p 51.19p 48.21p 51.19p 339482
31/03/2008 48.48p 51.19p 48.21p 49.56p 738938
28/03/2008 47.13p 48.21p 46.04p 47.94p 200599
27/03/2008 40.63p 46.85p 40.63p 46.04p 1340368
26/03/2008 39.81p 41.17p 39.81p 41.17p 622377
25/03/2008 39.00p 40.63p 38.46p 40.08p 1006548
20/03/2008 41.98p 41.98p 37.65p 37.65p 1185933
19/03/2008 45.50p 45.50p 42.25p 42.25p 679502
18/03/2008 45.50p 45.50p 44.69p 44.69p 230187
17/03/2008 44.96p 44.96p 44.42p 44.69p 167710
14/03/2008 45.50p 46.04p 44.96p 44.96p 134547
13/03/2008 45.77p 46.31p 45.50p 45.50p 56072
12/03/2008 46.58p 46.58p 46.31p 46.31p 790842
11/03/2008 46.04p 46.58p 46.04p 46.58p 314531
10/03/2008 46.58p 46.58p 46.04p 46.31p 410139
07/03/2008 45.50p 46.31p 45.50p 46.31p 8733374
06/03/2008 46.04p 46.85p 45.50p 45.50p 171528
05/03/2008 47.13p 47.13p 46.58p 46.85p 421864
04/03/2008 47.94p 47.94p 46.58p 47.13p 418247
03/03/2008 47.94p 49.83p 47.94p 48.48p 279366
29/02/2008 48.75p 49.02p 47.67p 49.02p 227158
28/02/2008 48.75p 48.75p 47.67p 47.67p 764463
27/02/2008 49.83p 49.83p 48.75p 48.75p 225926
26/02/2008 49.83p 50.10p 49.56p 49.56p 231888
25/02/2008 50.92p 51.19p 49.29p 49.29p 252693
22/02/2008 49.56p 50.38p 49.56p 49.56p 204418
21/02/2008 48.75p 50.38p 48.48p 50.10p 283394
20/02/2008 48.75p 48.75p 48.48p 48.48p 844005
19/02/2008 48.75p 48.75p 48.48p 48.75p 171545
18/02/2008 48.21p 49.02p 48.21p 49.02p 357549
15/02/2008 48.21p 48.21p 47.94p 47.94p 125504
14/02/2008 47.67p 47.67p 47.40p 47.40p 1183262
13/02/2008 48.75p 49.29p 47.40p 47.67p 823738
12/02/2008 49.29p 49.56p 49.02p 49.02p 38417
11/02/2008 49.83p 49.83p 48.21p 48.75p 250811
08/02/2008 49.83p 50.92p 48.75p 49.02p 4038194
07/02/2008 50.92p 50.92p 49.83p 49.83p 196925
06/02/2008 51.46p 51.73p 50.92p 50.92p 48298
05/02/2008 52.00p 52.00p 51.73p 51.73p 151462
04/02/2008 52.54p 53.08p 51.73p 51.73p 934927
01/02/2008 52.00p 52.54p 52.00p 52.00p 28102
31/01/2008 53.08p 54.17p 52.00p 52.54p 89521
30/01/2008 54.71p 54.71p 52.54p 54.17p 282818
29/01/2008 54.44p 54.71p 53.35p 54.71p 225160
28/01/2008 52.54p 54.44p 52.54p 54.44p 416462
25/01/2008 53.08p 53.90p 52.54p 53.35p 384417
24/01/2008 50.10p 52.54p 50.10p 52.54p 370360
23/01/2008 52.00p 52.27p 50.10p 50.10p 365014
22/01/2008 53.08p 53.08p 51.73p 52.54p 21818
21/01/2008 53.35p 53.63p 52.81p 52.81p 147813
18/01/2008 54.17p 54.17p 53.63p 53.63p 247605
17/01/2008 53.08p 54.17p 52.00p 54.17p 222038
16/01/2008 54.98p 55.52p 52.54p 53.35p 641130
15/01/2008 58.23p 58.23p 55.25p 55.25p 304530
14/01/2008 58.77p 58.77p 58.23p 58.50p 2871
11/01/2008 60.40p 61.75p 58.50p 58.77p 9992592
10/01/2008 60.40p 61.75p 60.40p 61.75p 12677
09/01/2008 61.48p 61.75p 60.67p 60.94p 130707
08/01/2008 60.94p 62.56p 60.12p 61.75p 286037
07/01/2008 60.67p 61.48p 59.58p 60.12p 114219
04/01/2008 59.58p 61.21p 59.58p 60.67p 229862
03/01/2008 57.42p 61.21p 57.42p 60.67p 383464
02/01/2008 58.23p 59.04p 57.96p 57.96p 96570
31/12/2007 58.50p 58.77p 57.69p 58.77p 2051
28/12/2007 58.50p 58.50p 57.15p 58.50p 25286
27/12/2007 57.42p 58.50p 57.42p 58.50p 113399
24/12/2007 61.75p 62.29p 57.42p 57.42p 312496
21/12/2007 61.75p 63.10p 61.21p 61.75p 451836
20/12/2007 61.75p 63.10p 61.75p 62.29p 206821
19/12/2007 62.29p 62.83p 61.21p 62.02p 882385
18/12/2007 62.83p 63.65p 62.02p 62.56p 2683016
17/12/2007 61.75p 62.83p 61.75p 62.02p 162379
14/12/2007 62.29p 62.83p 61.75p 61.75p 169050
13/12/2007 62.02p 62.29p 61.21p 61.75p 192663
12/12/2007 62.02p 62.56p 62.02p 62.29p 82613
11/12/2007 62.56p 62.83p 62.02p 62.83p 154757
10/12/2007 63.37p 63.37p 62.56p 63.10p 146684
07/12/2007 62.83p 63.37p 62.02p 62.83p 834604
06/12/2007 63.92p 63.92p 62.29p 63.37p 967995
05/12/2007 67.17p 67.17p 63.92p 63.92p 232251
04/12/2007 67.17p 67.17p 65.54p 66.08p 169176
03/12/2007 68.25p 68.25p 66.08p 66.62p 119972
30/11/2007 66.62p 68.25p 65.54p 68.25p 201545
29/11/2007 67.17p 67.71p 66.08p 66.62p 308637
28/11/2007 67.17p 67.17p 65.27p 66.35p 361044
27/11/2007 66.08p 66.35p 65.54p 66.08p 398516
26/11/2007 68.25p 70.96p 66.08p 66.08p 679086
23/11/2007 68.25p 68.25p 67.44p 67.44p 68309
22/11/2007 63.37p 68.25p 63.37p 68.25p 770544
21/11/2007 68.52p 69.06p 62.56p 62.83p 1463393
20/11/2007 72.85p 73.12p 68.52p 69.06p 1541069
19/11/2007 75.29p 75.56p 72.85p 72.85p 277827
16/11/2007 76.65p 76.92p 75.29p 75.29p 101183
15/11/2007 75.83p 78.27p 75.83p 76.37p 357931
14/11/2007 75.02p 76.65p 75.02p 76.65p 1773312
13/11/2007 76.10p 76.10p 75.02p 75.02p 380676
12/11/2007 75.29p 76.37p 75.29p 76.10p 125285
09/11/2007 76.10p 76.10p 75.29p 75.83p 94254
08/11/2007 76.37p 76.37p 74.75p 74.75p 126949
07/11/2007 75.83p 75.83p 75.29p 75.56p 100261
06/11/2007 74.75p 75.83p 74.75p 75.83p 164530
05/11/2007 74.75p 76.10p 74.75p 75.83p 456821
02/11/2007 75.29p 75.83p 75.02p 75.83p 180052
01/11/2007 76.37p 76.37p 75.29p 75.29p 805095
31/10/2007 75.83p 76.92p 75.29p 75.56p 1069364
30/10/2007 75.29p 75.83p 74.75p 75.83p 363582
29/10/2007 75.29p 75.29p 74.48p 74.75p 2542341
26/10/2007 74.75p 76.10p 73.94p 74.21p 1774758
25/10/2007 73.67p 75.56p 73.12p 73.67p 671280
24/10/2007 75.83p 75.83p 73.94p 74.21p 389597
23/10/2007 73.67p 77.73p 73.67p 76.10p 387314
22/10/2007 73.67p 75.01p 73.54p 74.75p 72314
19/10/2007 74.21p 75.83p 73.67p 75.29p 609391
18/10/2007 74.75p 74.75p 73.67p 74.21p 921865
17/10/2007 75.29p 75.29p 73.67p 74.75p 2660748
16/10/2007 77.19p 77.19p 73.12p 75.29p 851422
15/10/2007 78.27p 78.27p 75.83p 75.83p 175904
12/10/2007 78.00p 78.00p 77.19p 78.00p 255876
11/10/2007 78.00p 78.00p 76.95p 78.00p 77806
10/10/2007 78.00p 78.00p 76.92p 78.00p 995098
09/10/2007 81.25p 81.25p 76.92p 78.00p 406501
08/10/2007 81.52p 81.52p 79.63p 80.17p 420736
05/10/2007 79.63p 81.79p 79.63p 79.63p 232461
04/10/2007 80.17p 82.33p 80.17p 80.71p 38713
03/10/2007 83.15p 83.41p 80.17p 80.44p 167780
02/10/2007 81.79p 83.69p 81.25p 82.60p 512159
01/10/2007 80.17p 82.87p 78.27p 82.87p 375252
28/09/2007 79.08p 79.35p 78.27p 78.54p 762767
27/09/2007 78.27p 80.17p 78.00p 80.17p 226024
26/09/2007 78.00p 78.00p 76.92p 76.92p 1964385
25/09/2007 76.65p 77.73p 76.65p 77.46p 1512234
24/09/2007 76.37p 77.46p 76.37p 76.92p 450212
21/09/2007 76.65p 76.92p 73.67p 76.37p 8074216
20/09/2007 77.46p 77.73p 76.65p 76.92p 1640122
19/09/2007 78.00p 78.54p 76.65p 76.92p 545973
18/09/2007 77.19p 78.54p 76.65p 76.92p 568131
17/09/2007 78.00p 78.00p 77.19p 77.19p 1058545
14/09/2007 77.73p 77.73p 77.46p 77.46p 2111205
13/09/2007 79.08p 79.08p 76.92p 77.19p 5587857
12/09/2007 78.00p 78.27p 77.19p 77.73p 567899
11/09/2007 78.00p 79.08p 76.92p 77.46p 526606
10/09/2007 80.71p 80.98p 76.65p 76.92p 489913
07/09/2007 80.71p 81.79p 80.71p 80.71p 357036
06/09/2007 80.17p 83.42p 78.54p 80.71p 2577253
05/09/2007 81.25p 81.52p 80.17p 80.44p 157752
04/09/2007 82.33p 83.42p 80.98p 81.52p 536340
03/09/2007 81.25p 84.77p 81.25p 83.42p 395013
31/08/2007 80.17p 81.79p 80.17p 80.71p 274307
30/08/2007 78.54p 79.35p 78.54p 79.08p 768659
29/08/2007 79.35p 79.90p 78.81p 78.81p 57418
28/08/2007 77.19p 79.35p 77.19p 79.08p 265835
24/08/2007 78.00p 78.00p 75.83p 76.37p 337759
23/08/2007 78.00p 79.35p 78.00p 78.00p 195660
22/08/2007 75.56p 78.00p 74.75p 77.46p 1082564
21/08/2007 74.75p 74.75p 74.21p 74.75p 117407
20/08/2007 73.12p 79.08p 72.58p 72.58p 2316854
17/08/2007 74.75p 74.75p 69.87p 72.58p 1473460
16/08/2007 75.83p 75.83p 73.12p 73.94p 244464
15/08/2007 76.92p 77.19p 76.65p 76.92p 78796
14/08/2007 78.00p 78.00p 76.37p 77.19p 97831
13/08/2007 81.52p 82.06p 76.92p 76.92p 326209
10/08/2007 82.33p 82.33p 79.63p 81.25p 718908
09/08/2007 83.69p 86.67p 83.15p 83.42p 1387470
08/08/2007 83.15p 83.42p 81.79p 82.87p 290763
07/08/2007 80.17p 83.42p 80.17p 81.79p 2670447
06/08/2007 78.54p 79.90p 78.00p 79.63p 176317

*Close Price adjusted for both dividends and splits