994.50p-5.50 (-0.55%)25 Feb 2021, 08:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vitec Group PLC (The) Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 24, 2021990.00p1002.00p988.00p1000.00p28,895
Feb 23, 2021990.00p1005.00p980.00p994.00p27,410
Feb 22, 2021990.00p1005.00p990.00p998.00p20,723
Feb 19, 2021992.00p1003.02p992.00p1000.00p43,498
Feb 18, 2021990.00p1001.14p990.00p1000.00p42,241
Feb 17, 20211000.00p1005.00p992.00p1000.00p223,394
Feb 16, 20211005.00p1010.00p990.00p996.00p254,659
Feb 15, 2021978.00p1000.00p974.00p1000.00p171,443
Feb 12, 2021984.00p996.00p980.00p996.00p43,449
Feb 11, 2021980.00p1005.00p964.00p1005.00p10,793
Feb 10, 2021972.00p976.00p952.00p970.00p8,501
Feb 9, 2021960.00p974.00p952.00p974.00p11,186
Feb 8, 2021980.00p994.00p956.00p968.00p27,592
Feb 5, 2021962.00p982.00p960.00p982.00p25,993
Feb 4, 2021970.00p978.00p951.00p970.00p20,158
Feb 3, 2021960.00p970.00p946.00p970.00p39,570
Feb 2, 2021932.00p970.00p930.00p960.00p5,252
Feb 1, 2021976.00p976.00p952.00p964.00p33,259
Jan 29, 2021954.00p965.00p942.00p956.00p31,215
Jan 28, 2021952.00p970.00p950.00p968.00p9,872
Jan 27, 2021980.00p980.00p950.00p956.00p14,627
Jan 26, 2021972.00p990.00p968.00p988.00p1,503
Jan 25, 2021994.00p998.00p974.00p974.00p3,758
Jan 22, 20211000.00p1006.04p978.00p978.00p12,518
Jan 21, 20211000.00p1015.00p1000.00p1010.00p27,995
Jan 20, 20211000.00p1020.00p990.00p1020.00p64,383
Jan 19, 2021998.00p1010.00p978.00p996.00p13,003
Jan 18, 2021998.00p1000.00p976.00p982.00p5,865
Jan 15, 2021974.00p998.00p952.00p976.00p8,097
Jan 14, 2021978.00p980.00p970.00p976.00p1,788
Jan 13, 2021944.00p971.00p944.00p970.00p84,535
Jan 12, 2021948.00p960.00p944.00p944.00p6,420
Jan 11, 2021940.00p960.00p932.02p946.00p6,403
Jan 8, 2021932.00p968.00p932.00p936.00p8,248
Jan 7, 2021924.00p972.00p917.87p936.00p15,828
Jan 6, 2021918.00p934.30p906.00p934.00p17,498
Jan 5, 2021920.00p934.00p890.00p934.00p6,970
Jan 4, 2021888.00p920.00p888.00p920.00p15,066
Dec 31, 2020872.00p920.00p872.00p917.00p3,200
Dec 30, 2020902.00p910.00p872.09p902.00p3,615
Dec 29, 2020860.00p908.00p860.00p906.00p7,088
Dec 24, 2020868.00p884.00p867.05p876.00p7,570
Dec 23, 2020856.00p868.00p850.00p868.00p13,708
Dec 22, 2020840.00p862.00p825.08p858.00p12,538
Dec 21, 2020820.00p878.00p804.00p828.00p45,465
Dec 18, 2020876.00p878.00p830.00p840.00p31,867
Dec 17, 2020868.00p872.00p834.00p866.00p34,415
Dec 16, 2020878.00p886.00p842.00p856.00p11,975
Dec 15, 2020884.00p908.00p864.00p872.00p5,985
Dec 14, 2020878.00p907.88p874.00p892.00p6,519
Showing 1 to 50 of 254