Vertu Motors (VTU) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vertu Motors

Date Open High Low Close* Volume
22/06/2017 45.50p 46.00p 44.00p 44.00p 1390846
21/06/2017 45.50p 45.50p 44.75p 45.00p 431853
20/06/2017 45.50p 45.50p 45.00p 45.00p 736541
19/06/2017 46.25p 46.25p 45.25p 45.25p 277898
16/06/2017 46.50p 47.00p 45.68p 45.75p 3078511
15/06/2017 46.25p 48.50p 45.28p 46.50p 3580382
14/06/2017 45.50p 47.50p 45.38p 46.25p 1555199
13/06/2017 45.25p 45.25p 44.75p 44.75p 496926
12/06/2017 44.75p 44.75p 42.80p 44.25p 1066529
09/06/2017 45.00p 45.50p 43.45p 44.25p 1068136
08/06/2017 44.25p 45.75p 43.75p 44.50p 2738059
07/06/2017 44.75p 45.00p 43.90p 44.00p 632656
06/06/2017 45.00p 45.38p 43.50p 44.25p 1822014
05/06/2017 45.50p 46.00p 44.40p 44.50p 1221131
02/06/2017 45.75p 46.00p 45.00p 45.00p 1757801
01/06/2017 47.75p 47.75p 45.00p 45.00p 1069351
31/05/2017 46.25p 46.25p 44.67p 45.50p 2017034
30/05/2017 47.00p 47.49p 45.75p 45.75p 787113
26/05/2017 47.00p 47.00p 46.00p 46.50p 762003
25/05/2017 47.00p 47.25p 45.75p 46.50p 2138179
24/05/2017 46.75p 47.00p 45.75p 46.50p 2560686
23/05/2017 47.00p 47.00p 46.00p 46.00p 1226527
22/05/2017 46.75p 47.00p 45.20p 46.50p 1194114
19/05/2017 46.00p 46.50p 45.12p 45.75p 1531979
18/05/2017 46.50p 46.50p 45.25p 46.00p 1123407
17/05/2017 48.00p 48.00p 45.50p 46.00p 1022700
16/05/2017 48.50p 48.50p 45.81p 47.00p 1362672
15/05/2017 48.00p 48.00p 47.50p 48.00p 1192491
12/05/2017 48.25p 48.37p 47.25p 48.25p 2833304
11/05/2017 47.75p 48.00p 47.25p 47.50p 1400124
10/05/2017 47.00p 48.50p 46.55p 47.25p 4012167
09/05/2017 46.00p 46.75p 44.87p 45.00p 2214892
08/05/2017 46.00p 46.00p 45.25p 45.50p 2702840
05/05/2017 45.50p 46.00p 45.18p 45.75p 2025156
04/05/2017 46.00p 46.00p 45.00p 45.50p 1230543
03/05/2017 47.50p 47.50p 45.25p 46.00p 1880445
02/05/2017 48.50p 48.81p 47.25p 47.25p 1389505
28/04/2017 49.00p 49.00p 48.25p 48.50p 3052330
27/04/2017 49.00p 49.00p 48.25p 48.50p 536846
26/04/2017 49.50p 49.63p 47.75p 49.00p 718397
25/04/2017 50.00p 50.00p 48.25p 49.00p 522056
24/04/2017 50.50p 50.50p 48.00p 50.00p 1213620
21/04/2017 49.00p 49.75p 48.25p 49.75p 952571
20/04/2017 49.50p 50.00p 48.50p 48.50p 1479212
19/04/2017 48.00p 49.04p 47.50p 49.00p 2264637
18/04/2017 47.50p 48.35p 47.38p 48.00p 1631192
13/04/2017 48.50p 48.50p 47.25p 47.75p 650138
12/04/2017 48.25p 48.25p 47.00p 47.50p 1292172
11/04/2017 48.75p 49.00p 47.50p 48.25p 1413607
10/04/2017 49.00p 49.00p 48.25p 49.00p 706137
07/04/2017 49.00p 49.00p 48.50p 49.00p 539487
06/04/2017 49.00p 49.50p 48.25p 49.00p 5434702
05/04/2017 48.50p 49.25p 48.50p 49.00p 2057123
04/04/2017 49.00p 49.00p 48.42p 48.50p 1253964
03/04/2017 49.00p 49.00p 48.50p 49.00p 384312
31/03/2017 49.75p 49.75p 48.50p 49.00p 934237
30/03/2017 49.75p 49.75p 48.50p 49.00p 325466
29/03/2017 48.75p 49.25p 48.00p 48.75p 1457599
28/03/2017 48.25p 49.50p 48.25p 48.75p 670357
27/03/2017 50.75p 50.75p 48.00p 48.25p 704918
24/03/2017 49.25p 49.25p 48.50p 49.00p 2062305
23/03/2017 49.25p 50.38p 48.53p 49.25p 1809973
22/03/2017 49.75p 49.75p 48.37p 49.25p 2083808
21/03/2017 49.25p 50.56p 48.73p 49.75p 1399162
20/03/2017 49.00p 50.28p 48.75p 49.50p 1345580
17/03/2017 51.00p 51.00p 49.00p 49.00p 697097
16/03/2017 48.00p 50.10p 48.00p 48.75p 1335634
15/03/2017 48.00p 49.44p 48.00p 49.00p 2066815
14/03/2017 49.00p 49.81p 48.25p 48.50p 1828801
13/03/2017 50.25p 51.41p 49.50p 49.75p 3304055
10/03/2017 50.00p 51.22p 49.25p 50.50p 2819209
09/03/2017 50.00p 51.75p 50.00p 51.50p 1985148
08/03/2017 51.00p 51.00p 48.60p 50.25p 2986459
07/03/2017 49.00p 49.75p 48.75p 48.75p 1194421
06/03/2017 49.00p 51.15p 48.75p 49.00p 2579982
03/03/2017 51.50p 52.31p 49.25p 50.00p 3739438
02/03/2017 49.50p 52.25p 49.50p 52.00p 4313746
01/03/2017 48.00p 49.75p 47.75p 49.50p 3064367
28/02/2017 46.00p 47.75p 46.00p 47.75p 1259002
27/02/2017 46.25p 47.30p 45.63p 46.25p 1160795
24/02/2017 48.00p 48.00p 45.50p 46.00p 1848805
23/02/2017 48.00p 48.00p 46.00p 46.75p 1163653
22/02/2017 46.50p 47.50p 46.25p 47.50p 1311442
21/02/2017 46.00p 46.81p 46.00p 46.25p 502513
20/02/2017 45.00p 47.25p 45.00p 46.75p 617837
17/02/2017 47.00p 47.03p 46.25p 46.75p 1709635
16/02/2017 47.50p 47.50p 46.50p 46.50p 2601770
15/02/2017 46.00p 47.25p 45.50p 46.75p 4256288
14/02/2017 47.00p 47.50p 46.00p 46.25p 3359200
13/02/2017 45.00p 46.40p 45.00p 45.50p 1269137
10/02/2017 47.00p 47.00p 45.25p 45.50p 922155
09/02/2017 45.25p 45.88p 44.74p 44.75p 1675267
08/02/2017 45.00p 46.75p 45.00p 45.00p 1332305
07/02/2017 45.00p 47.38p 45.00p 45.75p 1673821
06/02/2017 46.50p 47.25p 45.50p 46.25p 1460236
03/02/2017 44.50p 47.33p 44.50p 46.50p 3402464
02/02/2017 43.50p 45.00p 42.94p 44.50p 1241664
01/02/2017 43.25p 44.50p 42.75p 43.50p 1046293
31/01/2017 45.50p 45.50p 42.75p 43.25p 1208304
30/01/2017 43.00p 44.50p 43.00p 43.50p 671689
27/01/2017 45.75p 45.75p 43.25p 43.75p 1674601
26/01/2017 43.75p 44.00p 43.25p 44.00p 1583953
25/01/2017 43.50p 44.00p 43.00p 43.75p 1116173
24/01/2017 44.75p 45.19p 43.44p 43.50p 2011857
23/01/2017 44.00p 44.94p 43.25p 44.00p 714673
20/01/2017 45.00p 45.25p 43.23p 44.75p 2403654
19/01/2017 44.00p 44.75p 42.84p 44.25p 2253208
18/01/2017 42.00p 43.82p 42.00p 43.75p 3847489
17/01/2017 43.00p 43.25p 42.17p 43.00p 1282146
16/01/2017 42.75p 43.25p 42.19p 42.50p 1319635
13/01/2017 43.75p 43.75p 42.50p 43.25p 2692144
12/01/2017 43.00p 43.56p 42.75p 43.00p 1713364
11/01/2017 43.50p 44.75p 43.00p 43.75p 3139888
10/01/2017 42.00p 44.75p 42.00p 44.75p 3400378
09/01/2017 42.00p 43.13p 41.00p 43.00p 2436133
06/01/2017 42.50p 42.50p 40.75p 41.00p 6082717
05/01/2017 43.00p 43.75p 41.75p 42.50p 2816643
04/01/2017 44.00p 44.50p 43.00p 43.50p 4940181
03/01/2017 44.00p 44.76p 43.50p 44.50p 1491750
30/12/2016 43.50p 44.50p 43.25p 43.50p 279917
29/12/2016 44.50p 45.18p 44.00p 44.25p 2407598
28/12/2016 44.00p 45.00p 41.75p 44.25p 1894735
23/12/2016 44.00p 44.00p 42.50p 43.00p 3232516
22/12/2016 42.50p 43.25p 42.25p 43.00p 8602473
21/12/2016 42.50p 43.25p 41.94p 42.75p 1479318
20/12/2016 41.25p 42.00p 41.00p 41.75p 2010168
19/12/2016 43.50p 43.50p 41.75p 42.00p 1022423
16/12/2016 43.00p 43.31p 41.50p 42.00p 2061799
15/12/2016 41.75p 43.06p 41.75p 43.00p 1777416
14/12/2016 41.00p 42.75p 41.00p 42.50p 1608268
13/12/2016 41.50p 42.00p 41.00p 41.75p 2441783
12/12/2016 42.00p 42.00p 40.50p 41.00p 1543044
09/12/2016 42.00p 42.00p 40.25p 41.25p 3571436
08/12/2016 40.00p 41.75p 40.00p 41.00p 960238
07/12/2016 41.00p 41.75p 40.50p 41.50p 1958054
06/12/2016 41.00p 42.00p 40.50p 41.50p 1778474
05/12/2016 41.00p 42.75p 41.00p 41.00p 1576210
02/12/2016 42.75p 43.00p 41.00p 42.75p 1478861
01/12/2016 41.50p 43.25p 40.50p 43.25p 1440793
30/11/2016 40.00p 41.50p 40.00p 40.50p 1048276
29/11/2016 40.50p 41.50p 40.25p 40.50p 1311771
28/11/2016 40.00p 41.25p 39.63p 41.00p 1181971
25/11/2016 40.00p 41.55p 40.00p 40.00p 586978
24/11/2016 40.00p 41.94p 40.00p 40.25p 681599
23/11/2016 41.50p 42.00p 40.50p 41.75p 1001848
22/11/2016 41.00p 42.88p 39.14p 40.75p 1636103
21/11/2016 41.50p 42.75p 41.50p 42.00p 844015
18/11/2016 41.50p 42.00p 41.13p 41.50p 701093
17/11/2016 41.00p 41.92p 40.75p 41.00p 458675
16/11/2016 41.50p 43.00p 40.00p 40.00p 658122
15/11/2016 44.00p 45.45p 41.50p 41.50p 1856536
14/11/2016 43.50p 44.00p 42.25p 43.50p 1532942
11/11/2016 40.00p 43.00p 40.00p 42.00p 1170085
10/11/2016 39.00p 41.87p 39.00p 41.25p 630104
09/11/2016 38.25p 41.25p 38.25p 40.50p 1200573
08/11/2016 41.25p 41.81p 40.50p 41.50p 714415
07/11/2016 43.75p 43.75p 41.50p 42.25p 2030774
04/11/2016 42.25p 43.25p 41.50p 41.50p 741430
03/11/2016 41.50p 43.75p 41.50p 43.50p 903095
02/11/2016 42.00p 43.25p 41.50p 42.00p 852740
01/11/2016 44.00p 44.00p 42.63p 43.00p 916817
31/10/2016 44.25p 44.25p 42.25p 42.75p 777909
28/10/2016 42.00p 43.75p 42.00p 42.25p 661493
27/10/2016 41.25p 44.25p 41.25p 42.75p 1785426
26/10/2016 42.50p 43.25p 41.79p 42.50p 677855
25/10/2016 41.75p 42.50p 41.69p 42.00p 2271535
24/10/2016 42.50p 42.88p 41.25p 42.00p 835358
21/10/2016 42.50p 43.25p 41.50p 42.00p 3695507
20/10/2016 41.00p 43.00p 41.00p 42.50p 1319078
19/10/2016 43.75p 43.75p 41.00p 42.00p 4071942
18/10/2016 42.00p 43.75p 41.50p 43.00p 10600363
17/10/2016 43.25p 45.19p 41.20p 42.25p 8976996
14/10/2016 44.00p 45.50p 43.25p 44.00p 955394
13/10/2016 44.00p 45.75p 43.75p 44.00p 2140288
12/10/2016 46.50p 49.00p 44.00p 45.25p 2701751
11/10/2016 46.25p 47.00p 44.86p 46.00p 1061320
10/10/2016 47.00p 47.00p 45.63p 46.00p 1468888
07/10/2016 47.00p 47.00p 45.75p 45.75p 1161686
06/10/2016 47.00p 47.35p 45.50p 47.00p 2011993
05/10/2016 47.00p 47.00p 46.50p 47.00p 460632
04/10/2016 47.00p 47.00p 46.27p 46.50p 1183253
03/10/2016 46.50p 47.00p 46.00p 47.00p 887657
30/09/2016 45.50p 46.63p 45.50p 46.50p 560656
29/09/2016 45.00p 47.00p 45.00p 47.00p 251131
28/09/2016 45.00p 47.00p 45.00p 46.50p 522582
27/09/2016 45.50p 46.54p 45.00p 45.75p 940777
26/09/2016 46.00p 46.87p 45.25p 45.75p 1038521
23/09/2016 46.00p 47.50p 46.00p 47.00p 783716
22/09/2016 47.00p 47.92p 46.00p 46.75p 1538276
21/09/2016 47.25p 47.94p 45.25p 46.50p 1403292
20/09/2016 48.50p 48.50p 47.13p 47.25p 1407446
19/09/2016 47.00p 48.50p 47.00p 48.00p 1803751
16/09/2016 49.00p 49.00p 47.75p 48.25p 717755
15/09/2016 46.75p 48.88p 46.75p 48.25p 689691
14/09/2016 49.00p 49.81p 46.63p 47.50p 2093805
13/09/2016 50.50p 50.50p 48.69p 49.50p 615436
12/09/2016 50.00p 50.00p 48.48p 49.50p 850694
09/09/2016 50.50p 50.50p 49.00p 49.50p 1330433
08/09/2016 49.50p 50.38p 49.50p 49.75p 780058
07/09/2016 50.00p 50.50p 49.25p 49.75p 2018716

*Close Price adjusted for both dividends and splits