1,490.00p-60.00 (-3.87%)07 May 2021, 17:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vitec Group PLC (The) Historic Prices

 
     
DateOpenHighLowCloseVolume
May 7, 20211565.00p1581.00p1490.00p1490.00p318,214
May 6, 20211450.00p1585.00p1445.75p1550.00p682,823
May 5, 20211350.00p1400.00p1350.00p1390.00p23,977
May 4, 20211380.00p1405.00p1353.00p1390.00p21,996
Apr 30, 20211345.00p1432.44p1335.00p1405.00p19,917
Apr 29, 20211305.00p1355.00p1305.00p1335.00p299,929
Apr 28, 20211320.00p1320.00p1295.00p1315.00p129,475
Apr 27, 20211285.00p1300.00p1275.00p1295.00p20,337
Apr 26, 20211315.00p1315.00p1255.00p1280.00p31,685
Apr 23, 20211280.00p1290.00p1280.00p1290.00p19,651
Apr 22, 20211280.00p1320.00p1265.00p1290.00p112,318
Apr 21, 20211300.00p1330.00p1290.00p1300.00p60,848
Apr 20, 20211330.00p1341.00p1300.00p1320.00p138,445
Apr 19, 20211365.00p1381.00p1335.00p1335.00p17,437
Apr 16, 20211365.00p1390.00p1350.00p1375.00p52,965
Apr 15, 20211270.00p1360.00p1270.00p1360.00p86,198
Apr 14, 20211220.00p1280.00p1200.00p1270.00p230,011
Apr 13, 20211170.00p1200.00p1170.00p1200.00p167,448
Apr 12, 20211200.00p1230.00p1151.50p1160.00p53,363
Apr 9, 20211135.00p1150.00p1125.00p1150.00p14,502
Apr 8, 20211145.00p1155.00p1140.00p1140.00p13,160
Apr 7, 20211145.00p1155.00p1131.50p1145.00p19,583
Apr 6, 20211150.00p1150.00p1125.00p1135.00p9,588
Apr 1, 20211150.00p1150.00p1135.00p1135.00p16,630
Mar 31, 20211135.00p1150.00p1122.93p1145.00p67,834
Mar 30, 20211140.00p1147.50p1125.00p1140.00p51,462
Mar 29, 20211145.00p1150.00p1135.00p1140.00p7,478
Mar 26, 20211150.00p1150.00p1135.00p1135.00p22,353
Mar 25, 20211150.00p1150.00p1130.00p1140.00p39,017
Mar 24, 20211135.00p1140.00p1120.00p1120.00p31,445
Mar 23, 20211145.00p1155.00p1120.00p1120.00p15,957
Mar 22, 20211150.00p1195.50p1130.00p1135.00p60,945
Mar 19, 20211120.00p1148.10p1115.00p1135.00p10,983
Mar 18, 20211130.00p1155.00p1125.00p1140.00p28,151
Mar 17, 20211125.00p1155.00p1125.00p1125.00p15,799
Mar 16, 20211130.00p1157.10p1110.00p1135.00p40,200
Mar 15, 20211135.00p1170.00p1105.00p1135.00p24,019
Mar 12, 20211145.00p1145.00p1110.00p1135.00p64,707
Mar 11, 20211060.00p1165.00p1060.00p1140.00p87,201
Mar 10, 20211050.00p1105.00p1035.00p1070.00p308,025
Mar 9, 20211040.00p1065.00p1025.00p1065.00p11,046
Mar 8, 20211010.00p1035.00p998.00p1025.00p50,337
Mar 5, 2021992.00p1070.00p992.00p1010.00p29,700
Mar 4, 2021992.00p1010.00p978.00p1005.00p168,631
Mar 3, 2021990.00p1010.00p986.00p1005.00p333,822
Mar 2, 2021996.00p1000.00p976.00p1000.00p55,865
Mar 1, 2021982.00p996.00p962.00p994.00p36,224
Feb 26, 2021994.00p996.00p948.00p964.00p43,275
Feb 25, 20211005.00p1005.00p954.00p992.00p319,313
Feb 24, 2021990.00p1002.00p988.00p1000.00p28,895
Showing 1 to 50 of 252