Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vectura Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 9, 2020 90.548 92.10 88.90 89.30 1,415,441
Apr 8, 2020 88.40 90.80 85.70 90.00 1,526,120
Apr 7, 2020 92.10 92.10 86.30 88.00 1,230,924
Apr 6, 2020 96.31 97.10 89.99 90.00 995,501
Apr 3, 2020 93.40 93.40 90.00 91.50 860,887
Apr 2, 2020 95.00 95.00 88.2622 92.00 1,146,414
Apr 1, 2020 92.70 96.30 90.30 93.40 711,192
Mar 31, 2020 93.50 98.90 92.60 97.00 1,510,608
Mar 30, 2020 87.00 94.8064 85.3421 92.50 1,044,572
Mar 27, 2020 81.10 88.60 79.60 88.00 2,098,055
Mar 26, 2020 80.00 84.90 75.4354 84.90 691,146
Mar 25, 2020 78.90 80.4323 75.2964 76.80 642,129
Mar 24, 2020 72.90 76.10 71.70 76.10 686,038
Mar 23, 2020 69.60 72.30 66.90 71.00 772,639
Mar 20, 2020 69.70 73.00 66.5818 73.00 2,225,435
Mar 19, 2020 62.50 68.00 60.0927 67.30 2,305,951
Mar 18, 2020 62.90 68.4086 60.30 62.00 1,780,722
Mar 17, 2020 62.50 69.0698 60.20 60.30 4,112,195
Mar 16, 2020 69.3936 69.50 59.10 63.00 2,215,085
Mar 13, 2020 72.20 73.30 65.90 67.40 1,667,587
Mar 12, 2020 79.40 80.00 70.00 70.00 2,649,780
Mar 11, 2020 84.00 85.20 81.00 81.00 931,899
Mar 10, 2020 86.80 88.70 83.20 83.50 2,342,404
Mar 9, 2020 91.00 92.60 86.20 86.90 1,320,077
Mar 6, 2020 90.30 93.90 88.50 93.90 1,155,847
Mar 5, 2020 93.00 94.40 91.10 93.00 1,622,083
Mar 4, 2020 89.00 93.40 87.90 92.50 2,567,548
Mar 3, 2020 87.60 90.50 87.60 88.00 1,119,957
Mar 2, 2020 88.40 91.30 85.00 87.50 909,201
Feb 28, 2020 91.00 91.60 84.8651 87.70 1,367,399
Feb 26, 2020 93.00 93.20 90.20 93.20 903,650
Feb 25, 2020 96.20 96.20 91.70 92.30 585,571
Feb 24, 2020 90.40 94.2144 90.40 93.10 487,348
Feb 21, 2020 92.00 94.60 92.00 94.50 473,041
Feb 20, 2020 90.4949 93.50 90.4949 92.70 952,679
Feb 19, 2020 94.30 94.30 92.00 92.80 507,439
Feb 18, 2020 93.35 96.00 93.35 93.70 594,948
Feb 17, 2020 97.40 97.40 94.20 95.00 929,695
Feb 14, 2020 96.00 96.00 94.61 95.90 410,151
Feb 13, 2020 92.078 95.10 92.078 94.50 748,528
Feb 12, 2020 93.80 94.20 92.00 93.60 497,090
Feb 11, 2020 94.30 95.80 93.70 93.70 547,040
Feb 10, 2020 90.60 97.644 90.60 95.00 653,181
Feb 7, 2020 96.00 97.60 94.30 94.80 766,252
Feb 6, 2020 95.90 95.90 93.10 95.10 627,355
Feb 5, 2020 96.00 96.00 94.00 94.50 459,863
Feb 4, 2020 95.60 95.60 92.70 94.30 415,199
Feb 3, 2020 94.50 96.60 92.80 93.00 1,100,482
Jan 31, 2020 99.20 99.20 93.60 93.60 673,786
Jan 30, 2020 99.60 99.60 96.0845 96.90 686,708
Showing 1 to 50 of 260