Victrex plc

(VCT)
Sector: Chemicals
839.00p
-13.00p -1.53
Last updated: 16:43:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 838.00p 843.00p 823.00p 839.00p 98,091
11/11/2024 846.00p 861.10p 846.00p 852.00p 41,566
08/11/2024 853.00p 857.57p 839.00p 847.00p 81,989
07/11/2024 832.00p 866.21p 832.00p 859.00p 123,676
06/11/2024 869.00p 888.00p 847.00p 847.00p 86,845
05/11/2024 852.00p 870.00p 852.00p 861.00p 337,905
04/11/2024 879.00p 890.00p 863.00p 863.00p 155,319
01/11/2024 833.00p 891.00p 833.00p 881.00p 125,199
31/10/2024 879.00p 879.00p 849.00p 852.00p 161,487
30/10/2024 829.00p 877.00p 829.00p 848.00p 531,907
29/10/2024 863.00p 872.00p 846.00p 848.00p 212,997
28/10/2024 858.00p 873.00p 854.00p 863.00p 155,014
25/10/2024 884.00p 884.00p 855.00p 860.00p 226,690
24/10/2024 863.00p 886.00p 863.00p 878.00p 71,531
23/10/2024 903.00p 903.00p 872.00p 878.00p 113,060
22/10/2024 867.00p 886.00p 864.00p 886.00p 125,271
21/10/2024 885.00p 896.00p 867.00p 873.00p 98,395
18/10/2024 884.00p 899.00p 883.00p 886.00p 130,189
17/10/2024 889.00p 897.00p 881.00p 889.00p 85,563
16/10/2024 875.00p 901.00p 873.00p 886.00p 159,794
15/10/2024 890.00p 903.00p 874.00p 874.00p 178,320
14/10/2024 914.00p 927.00p 896.00p 903.00p 131,432
11/10/2024 909.00p 909.00p 897.00p 908.00p 124,457
10/10/2024 906.00p 922.00p 904.00p 904.00p 99,979
09/10/2024 902.00p 925.00p 902.00p 919.00p 141,597
08/10/2024 927.00p 937.00p 897.00p 908.00p 479,942
07/10/2024 954.00p 954.00p 927.00p 938.00p 666,151
04/10/2024 925.00p 941.00p 925.00p 939.00p 228,593
03/10/2024 983.00p 983.00p 927.00p 930.00p 122,885
02/10/2024 966.00p 972.00p 958.00p 960.00p 91,024
01/10/2024 995.00p 995.00p 964.00p 964.00p 107,422
30/09/2024 989.00p 1,002.18p 972.00p 972.00p 267,023
27/09/2024 982.00p 996.00p 972.00p 982.00p 191,507
26/09/2024 962.00p 970.00p 949.36p 970.00p 126,798
25/09/2024 954.00p 954.00p 934.00p 941.00p 101,379
24/09/2024 934.00p 943.52p 931.00p 932.00p 111,362
23/09/2024 924.00p 927.00p 914.74p 926.00p 88,393
20/09/2024 956.00p 962.00p 921.00p 922.00p 323,718
19/09/2024 933.00p 978.00p 933.00p 962.00p 148,571
18/09/2024 958.00p 966.00p 949.11p 953.00p 222,136
17/09/2024 949.00p 967.00p 947.99p 960.00p 260,880
16/09/2024 955.00p 955.00p 942.00p 948.00p 222,142
13/09/2024 957.00p 957.00p 940.00p 937.00p 204,951
12/09/2024 942.00p 960.00p 930.00p 946.00p 110,834
11/09/2024 950.00p 958.00p 932.00p 943.00p 116,751
10/09/2024 983.00p 989.00p 943.00p 943.00p 105,901
09/09/2024 957.00p 974.00p 948.00p 971.00p 106,837
06/09/2024 1,008.00p 1,008.00p 957.00p 957.00p 82,848
05/09/2024 985.00p 1,002.00p 980.63p 987.00p 339,801
04/09/2024 986.00p 1,002.00p 984.35p 987.00p 101,399
03/09/2024 1,050.00p 1,050.00p 991.00p 995.00p 70,031
02/09/2024 1,028.00p 1,042.00p 1,017.14p 1,030.00p 49,296
30/08/2024 1,032.00p 1,046.00p 1,030.00p 1,030.00p 476,067
29/08/2024 1,034.00p 1,038.00p 1,020.00p 1,026.00p 55,234
28/08/2024 1,042.00p 1,042.00p 1,014.00p 1,024.00p 134,917
27/08/2024 1,032.00p 1,044.00p 1,016.00p 1,020.00p 77,301
26/08/2024 1,014.00p 1,022.00p 1,004.00p 1,016.00p 245,088
23/08/2024 1,014.00p 1,022.00p 1,004.00p 1,016.00p 245,088
22/08/2024 1,014.00p 1,022.00p 1,004.00p 1,016.00p 245,088
21/08/2024 1,002.00p 1,026.00p 998.00p 1,016.00p 130,359
20/08/2024 1,008.00p 1,020.00p 991.00p 991.00p 165,272
19/08/2024 1,000.00p 1,010.00p 970.00p 1,008.00p 143,583
16/08/2024 1,006.00p 1,015.22p 999.61p 1,000.00p 89,499
15/08/2024 1,002.00p 1,020.00p 1,002.00p 1,010.00p 115,497
14/08/2024 1,002.00p 1,024.00p 1,002.00p 1,014.00p 187,583
13/08/2024 1,014.00p 1,038.00p 998.00p 1,010.00p 158,624
12/08/2024 1,064.00p 1,064.00p 1,028.78p 1,036.00p 45,345
09/08/2024 1,046.00p 1,056.00p 1,028.02p 1,040.00p 44,215
08/08/2024 1,064.00p 1,064.00p 1,006.00p 1,040.00p 81,981
07/08/2024 1,048.00p 1,048.00p 1,026.00p 1,040.00p 339,376
06/08/2024 1,038.00p 1,062.00p 1,012.00p 1,030.00p 314,830
05/08/2024 1,076.00p 1,076.00p 1,016.00p 1,034.00p 446,529
02/08/2024 1,080.00p 1,102.00p 1,052.00p 1,052.00p 181,230
01/08/2024 1,096.00p 1,102.00p 1,078.00p 1,088.00p 148,602
31/07/2024 1,108.00p 1,108.00p 1,084.00p 1,100.00p 204,205
30/07/2024 1,090.00p 1,098.00p 1,078.00p 1,088.00p 135,510
29/07/2024 1,096.00p 1,108.00p 1,090.00p 1,096.00p 76,783
26/07/2024 1,086.00p 1,107.25p 1,078.00p 1,082.00p 151,724
25/07/2024 1,058.00p 1,086.00p 1,054.00p 1,082.00p 131,771
24/07/2024 1,076.00p 1,096.00p 1,068.00p 1,082.00p 196,834
23/07/2024 1,080.00p 1,106.00p 1,080.00p 1,090.00p 134,665
22/07/2024 1,076.00p 1,118.00p 1,076.00p 1,104.00p 43,424
19/07/2024 1,100.00p 1,100.68p 1,080.73p 1,100.00p 77,920
18/07/2024 1,094.00p 1,131.15p 1,094.00p 1,116.00p 137,571
17/07/2024 1,092.00p 1,126.00p 1,092.00p 1,110.00p 113,311
16/07/2024 1,100.00p 1,138.00p 1,072.00p 1,106.00p 80,938
15/07/2024 1,154.00p 1,156.00p 1,112.00p 1,112.00p 62,326
12/07/2024 1,116.00p 1,156.00p 1,116.00p 1,146.00p 92,123
11/07/2024 1,100.00p 1,144.00p 1,100.00p 1,140.00p 132,927
10/07/2024 1,126.00p 1,146.00p 1,110.00p 1,110.00p 101,752
09/07/2024 1,132.00p 1,156.00p 1,120.00p 1,120.00p 62,867
08/07/2024 1,176.00p 1,184.00p 1,158.00p 1,158.00p 32,912
05/07/2024 1,162.00p 1,204.00p 1,144.85p 1,180.00p 202,239
04/07/2024 1,100.00p 1,178.00p 1,084.00p 1,162.00p 185,968
03/07/2024 1,148.00p 1,162.00p 1,144.00p 1,150.00p 101,210
02/07/2024 1,120.00p 1,158.00p 1,114.00p 1,144.00p 43,920
01/07/2024 1,156.00p 1,162.00p 1,122.00p 1,122.00p 91,548
28/06/2024 1,172.00p 1,173.61p 1,140.00p 1,146.00p 138,363
27/06/2024 1,174.00p 1,190.00p 1,160.00p 1,168.00p 35,691
26/06/2024 1,184.00p 1,190.00p 1,166.00p 1,172.00p 87,197
25/06/2024 1,194.00p 1,224.00p 1,173.35p 1,182.00p 73,933
24/06/2024 1,166.00p 1,220.00p 1,154.00p 1,220.00p 107,527
21/06/2024 1,160.00p 1,171.47p 1,152.44p 1,160.00p 434,753
20/06/2024 1,192.00p 1,192.00p 1,154.00p 1,166.00p 95,155
19/06/2024 1,192.00p 1,192.00p 1,159.76p 1,166.00p 115,481
18/06/2024 1,162.00p 1,174.00p 1,154.00p 1,166.00p 91,604
17/06/2024 1,122.00p 1,152.41p 1,114.00p 1,150.00p 48,739
14/06/2024 1,162.00p 1,165.98p 1,116.00p 1,126.00p 160,862
13/06/2024 1,214.00p 1,226.06p 1,148.00p 1,148.00p 129,796
12/06/2024 1,226.00p 1,230.00p 1,198.00p 1,218.00p 62,978
11/06/2024 1,250.00p 1,261.21p 1,214.57p 1,220.00p 48,858
10/06/2024 1,294.00p 1,294.00p 1,230.00p 1,252.00p 226,632
07/06/2024 1,256.00p 1,272.60p 1,254.00p 1,264.00p 74,000
06/06/2024 1,254.00p 1,276.00p 1,251.21p 1,264.00p 80,941
05/06/2024 1,274.00p 1,318.00p 1,240.00p 1,258.00p 282,626
04/06/2024 1,274.00p 1,296.00p 1,270.00p 1,280.00p 220,805
03/06/2024 1,258.00p 1,306.00p 1,258.00p 1,290.00p 84,422
31/05/2024 1,276.00p 1,288.00p 1,250.00p 1,288.00p 339,165
30/05/2024 1,288.00p 1,288.00p 1,242.76p 1,262.00p 111,816
29/05/2024 1,266.00p 1,298.00p 1,258.00p 1,258.00p 68,705
28/05/2024 1,302.00p 1,316.00p 1,290.00p 1,290.00p 75,555
27/05/2024 1,296.00p 1,300.00p 1,274.00p 1,296.00p 64,135
24/05/2024 1,296.00p 1,300.00p 1,274.00p 1,296.00p 64,135
23/05/2024 1,322.00p 1,322.00p 1,296.00p 1,296.00p 148,537
22/05/2024 1,344.00p 1,351.64p 1,290.00p 1,316.00p 164,094
21/05/2024 1,340.00p 1,368.00p 1,332.00p 1,350.00p 348,550
20/05/2024 1,318.00p 1,352.00p 1,294.03p 1,350.00p 163,582
17/05/2024 1,306.00p 1,316.00p 1,292.56p 1,302.00p 56,281
16/05/2024 1,298.00p 1,326.00p 1,290.05p 1,314.00p 86,544
15/05/2024 1,306.00p 1,318.00p 1,284.00p 1,292.00p 112,110
14/05/2024 1,296.00p 1,326.00p 1,253.97p 1,308.00p 189,668
13/05/2024 1,226.00p 1,348.00p 1,210.00p 1,300.00p 423,123