1,560.00p+0.00 (+0.00%)24 Sep 2021, 17:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vitec Group PLC (The) Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20211560.00p1565.00p1535.00p1560.00p21,522
Sep 23, 20211560.00p1562.35p1555.00p1560.00p23,210
Sep 22, 20211575.00p1586.00p1560.00p1565.00p53,243
Sep 21, 20211570.00p1595.00p1535.00p1560.00p37,988
Sep 20, 20211600.00p1600.00p1540.00p1550.00p20,229
Sep 17, 20211615.00p1630.00p1555.00p1555.00p39,302
Sep 16, 20211575.00p1615.00p1570.00p1605.00p19,650
Sep 15, 20211575.00p1620.00p1565.00p1570.00p16,273
Sep 14, 20211575.00p1600.00p1560.00p1595.00p23,749
Sep 13, 20211580.00p1580.00p1570.00p1575.00p649
Sep 10, 20211600.00p1601.53p1575.00p1575.00p6,868
Sep 9, 20211575.00p1605.00p1575.00p1605.00p23,722
Sep 8, 20211595.00p1615.00p1575.00p1575.00p31,112
Sep 7, 20211595.00p1617.97p1590.00p1605.00p24,127
Sep 6, 20211570.00p1626.74p1529.55p1580.00p59,537
Sep 3, 20211540.00p1563.00p1525.00p1545.00p13,958
Sep 2, 20211575.00p1575.00p1497.60p1535.00p22,644
Sep 1, 20211615.00p1615.00p1575.00p1575.00p17,644
Aug 31, 20211595.00p1610.00p1575.00p1600.00p46,766
Aug 27, 20211600.00p1620.00p1565.00p1615.00p9,899
Aug 26, 20211585.00p1600.00p1580.00p1585.00p14,620
Aug 25, 20211595.00p1600.00p1570.00p1600.00p37,513
Aug 24, 20211570.00p1661.06p1565.00p1580.00p71,739
Aug 23, 20211530.00p1565.00p1517.50p1565.00p110,062
Aug 20, 20211530.00p1540.00p1500.00p1515.00p38,788
Aug 19, 20211495.00p1530.00p1486.43p1520.00p70,812
Aug 18, 20211515.00p1520.00p1460.00p1480.00p33,408
Aug 17, 20211515.00p1525.10p1500.00p1505.00p15,908
Aug 16, 20211540.00p1540.00p1505.00p1505.00p12,761
Aug 13, 20211535.00p1575.00p1490.00p1540.00p658,705
Aug 12, 20211520.00p1540.00p1490.00p1510.00p439,118
Aug 11, 20211465.00p1490.00p1431.00p1480.00p41,449
Aug 10, 20211460.00p1465.00p1420.00p1430.00p2,169
Aug 9, 20211465.00p1470.00p1425.00p1450.00p23,902
Aug 6, 20211480.00p1545.00p1450.00p1450.00p24,680
Aug 5, 20211385.00p1515.00p1385.00p1515.00p28,611
Aug 4, 20211390.00p1400.00p1385.00p1390.00p7,512
Aug 3, 20211375.00p1412.25p1370.00p1390.00p24,567
Aug 2, 20211345.00p1385.00p1335.00p1370.00p6,213
Jul 30, 20211330.00p1355.00p1330.00p1340.00p18,351
Jul 29, 20211340.00p1365.00p1330.00p1350.00p17,084
Jul 28, 20211360.00p1378.75p1350.00p1365.00p6,449
Jul 27, 20211375.00p1380.00p1355.00p1365.00p4,565
Jul 26, 20211375.00p1375.00p1340.00p1350.00p7,514
Jul 23, 20211385.00p1385.00p1355.00p1370.00p24,545
Jul 22, 20211340.00p1390.00p1326.14p1375.00p16,148
Jul 21, 20211345.00p1400.00p1300.00p1300.00p14,839
Jul 20, 20211345.00p1385.00p1300.00p1300.00p25,930
Jul 19, 20211380.00p1385.00p1340.00p1340.00p24,802
Jul 16, 20211370.00p1410.00p1370.00p1380.00p15,550
Showing 1 to 50 of 253