Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/06/2015 65.00p 65.00p 62.48p 63.50p 1508585
05/06/2015 64.25p 64.82p 63.33p 63.50p 364137
04/06/2015 62.00p 65.00p 62.00p 64.25p 2439956
03/06/2015 65.50p 65.50p 63.50p 63.50p 6375003
02/06/2015 64.00p 65.75p 63.25p 65.25p 1224063
01/06/2015 64.50p 65.75p 63.25p 64.00p 676655
29/05/2015 63.00p 65.00p 63.00p 64.75p 23974160
28/05/2015 63.25p 64.00p 63.00p 63.00p 156350
27/05/2015 63.00p 63.75p 63.00p 63.25p 993780
26/05/2015 63.50p 63.75p 62.50p 63.25p 942383
22/05/2015 61.50p 63.75p 60.75p 63.50p 787377
21/05/2015 60.00p 62.50p 60.00p 61.75p 2424003
20/05/2015 60.25p 60.52p 59.13p 60.00p 972557
19/05/2015 59.00p 60.25p 59.00p 60.25p 1466872
18/05/2015 58.50p 60.03p 58.50p 59.00p 336638
15/05/2015 60.00p 60.00p 59.25p 60.00p 1183059
14/05/2015 58.00p 60.00p 58.00p 60.00p 717832
13/05/2015 59.00p 60.00p 58.23p 60.00p 2712224
12/05/2015 58.50p 58.75p 57.25p 57.50p 908764
11/05/2015 56.75p 58.25p 56.10p 58.00p 1839014
08/05/2015 55.50p 56.75p 55.25p 56.50p 976523
07/05/2015 55.50p 55.50p 54.75p 55.00p 899406
06/05/2015 55.25p 55.25p 54.00p 55.00p 9155367
05/05/2015 55.25p 55.25p 54.80p 55.00p 567480
01/05/2015 54.00p 55.25p 54.00p 54.50p 4265065
30/04/2015 53.25p 55.00p 53.00p 54.00p 762632
29/04/2015 54.00p 54.75p 54.00p 54.00p 150794
28/04/2015 55.00p 55.00p 54.05p 55.00p 292895
27/04/2015 55.25p 55.25p 54.25p 55.00p 209503
24/04/2015 54.50p 55.25p 54.50p 55.00p 737578
23/04/2015 54.00p 55.00p 54.00p 54.50p 415479
22/04/2015 55.25p 55.25p 54.25p 54.75p 316815
21/04/2015 54.50p 55.25p 54.50p 55.00p 1052021
20/04/2015 54.00p 55.25p 54.00p 55.25p 205686
17/04/2015 55.00p 55.25p 54.29p 55.00p 341353
16/04/2015 55.50p 55.50p 54.59p 54.75p 663364
15/04/2015 56.75p 56.75p 54.49p 55.25p 1661744
14/04/2015 54.00p 55.50p 54.00p 55.25p 613423
13/04/2015 55.50p 55.50p 54.33p 55.25p 379029
10/04/2015 56.00p 56.00p 54.87p 55.50p 238369
09/04/2015 55.50p 56.00p 54.50p 56.00p 1405014
08/04/2015 54.00p 56.00p 54.00p 55.50p 177999
07/04/2015 56.00p 56.00p 54.00p 56.00p 351787
02/04/2015 54.50p 56.00p 54.50p 56.00p 276637
01/04/2015 56.00p 56.00p 54.50p 55.75p 465637
31/03/2015 54.50p 56.00p 54.50p 55.50p 505327
30/03/2015 55.00p 55.95p 54.52p 55.00p 147634
27/03/2015 55.00p 56.67p 55.00p 56.00p 2367540
26/03/2015 56.25p 56.25p 55.08p 56.00p 174246
25/03/2015 56.25p 56.25p 55.20p 56.25p 422004
24/03/2015 56.50p 56.50p 55.25p 56.25p 753198
23/03/2015 56.00p 56.75p 56.00p 56.25p 443554
20/03/2015 56.25p 56.75p 56.25p 56.50p 234279
19/03/2015 56.00p 57.00p 56.00p 56.25p 175515
18/03/2015 55.75p 57.00p 50.50p 56.50p 870387
17/03/2015 55.50p 56.00p 55.00p 55.75p 399786
16/03/2015 56.00p 56.50p 54.58p 55.50p 439002
13/03/2015 55.25p 56.50p 54.44p 56.00p 519317
12/03/2015 57.00p 57.00p 55.75p 56.00p 1106847
11/03/2015 56.75p 57.75p 56.00p 56.25p 511587
10/03/2015 56.50p 58.00p 56.50p 58.00p 259622
09/03/2015 58.00p 58.00p 56.75p 57.50p 388481
06/03/2015 57.00p 58.00p 56.50p 57.50p 1110919
05/03/2015 60.00p 61.50p 54.05p 56.25p 2524722
04/03/2015 61.75p 61.75p 59.75p 61.00p 7677363
03/03/2015 60.00p 61.25p 60.00p 61.25p 950833
02/03/2015 59.25p 60.32p 58.74p 59.75p 1325746
27/02/2015 59.75p 59.75p 58.00p 58.75p 9312520
26/02/2015 59.75p 59.75p 57.66p 59.75p 326692
25/02/2015 58.50p 59.75p 58.50p 59.75p 1344108
24/02/2015 59.00p 59.00p 58.50p 58.50p 213997
23/02/2015 58.25p 59.25p 58.00p 59.00p 365216
20/02/2015 59.00p 59.13p 58.25p 58.25p 123202
19/02/2015 58.25p 59.75p 58.25p 59.00p 302723
18/02/2015 60.00p 60.00p 58.50p 59.25p 291918
17/02/2015 59.75p 59.75p 59.25p 59.50p 2446217
16/02/2015 59.50p 60.00p 58.50p 59.75p 3810677
13/02/2015 59.50p 59.75p 58.44p 59.25p 244989
12/02/2015 59.00p 59.50p 58.25p 59.00p 661177
11/02/2015 58.50p 59.50p 58.00p 58.75p 275488
10/02/2015 57.50p 58.25p 56.01p 58.25p 15217426
09/02/2015 57.00p 57.00p 56.00p 56.75p 259825
06/02/2015 56.75p 57.00p 56.50p 57.00p 407524
05/02/2015 56.50p 56.75p 56.00p 56.50p 16187344
04/02/2015 56.00p 56.50p 55.06p 56.25p 423818
03/02/2015 55.50p 56.00p 54.75p 56.00p 130672
02/02/2015 56.25p 56.25p 55.04p 55.50p 188735
30/01/2015 55.50p 56.30p 53.95p 55.25p 323479
29/01/2015 56.00p 56.40p 55.70p 56.00p 725637
28/01/2015 55.75p 56.50p 55.50p 56.25p 253902
27/01/2015 56.25p 56.75p 56.25p 56.50p 642352
26/01/2015 55.75p 56.63p 55.66p 56.25p 19498
23/01/2015 56.50p 56.63p 56.00p 56.25p 393564
22/01/2015 56.50p 56.75p 55.75p 56.50p 254237
21/01/2015 57.00p 57.00p 56.25p 56.50p 1066973
20/01/2015 56.00p 57.00p 56.00p 57.00p 165243
19/01/2015 57.50p 57.50p 56.00p 57.00p 79521
16/01/2015 58.00p 58.00p 56.50p 57.25p 1656373
15/01/2015 57.50p 60.00p 56.50p 57.00p 316338
14/01/2015 57.25p 57.50p 56.16p 57.25p 617872
13/01/2015 57.50p 58.00p 56.26p 57.00p 481330
12/01/2015 58.75p 58.75p 57.70p 58.50p 71861
09/01/2015 58.75p 59.75p 58.32p 58.50p 513310
08/01/2015 58.25p 59.47p 58.00p 58.50p 830059
07/01/2015 58.75p 59.13p 58.66p 58.75p 147496
06/01/2015 58.25p 59.83p 58.25p 58.75p 278152
05/01/2015 59.00p 59.25p 58.25p 59.00p 291608
02/01/2015 59.25p 59.25p 58.25p 58.25p 59554
31/12/2014 59.85p 59.85p 59.25p 59.25p 882
30/12/2014 59.50p 60.00p 58.50p 59.75p 103088
29/12/2014 60.00p 60.00p 58.89p 59.62p 723287
24/12/2014 60.00p 60.00p 59.50p 60.00p 120971
23/12/2014 59.50p 60.00p 59.10p 59.50p 129368
22/12/2014 60.00p 60.00p 59.00p 59.25p 218491
19/12/2014 59.00p 60.25p 59.00p 60.25p 833929
18/12/2014 59.50p 60.25p 58.00p 58.00p 289375
17/12/2014 59.25p 60.21p 59.25p 59.50p 59661
16/12/2014 59.50p 61.00p 59.25p 60.00p 266871
15/12/2014 60.75p 61.00p 60.00p 60.50p 139277
12/12/2014 59.50p 60.50p 59.50p 60.50p 212401
11/12/2014 60.00p 61.00p 59.72p 60.50p 783683
10/12/2014 60.75p 60.75p 60.00p 60.75p 344691
09/12/2014 60.75p 60.75p 60.25p 60.75p 156159
08/12/2014 59.00p 60.75p 58.95p 60.50p 407207
05/12/2014 60.00p 60.50p 58.82p 60.25p 2727799
04/12/2014 60.00p 60.00p 58.88p 60.00p 554472
03/12/2014 59.25p 60.00p 58.27p 59.50p 468625
02/12/2014 59.00p 60.00p 59.00p 59.25p 82932
01/12/2014 60.50p 60.50p 59.00p 59.50p 426368
28/11/2014 59.50p 60.50p 59.06p 59.25p 195573
27/11/2014 59.75p 60.25p 59.50p 59.50p 148400
26/11/2014 61.00p 61.00p 59.75p 60.00p 2245087
25/11/2014 58.75p 60.61p 58.70p 60.50p 227683
24/11/2014 59.50p 59.50p 57.75p 58.50p 347322
21/11/2014 60.25p 60.75p 59.75p 60.00p 457459
20/11/2014 61.00p 61.99p 58.95p 61.00p 991366
19/11/2014 60.00p 61.40p 59.88p 60.75p 327961
18/11/2014 60.00p 61.00p 59.95p 60.50p 161984
17/11/2014 58.50p 60.50p 58.50p 60.00p 463022
14/11/2014 58.50p 60.00p 57.31p 60.00p 745763
13/11/2014 57.00p 58.50p 57.00p 58.00p 807726
12/11/2014 57.00p 58.00p 57.00p 57.75p 143903
11/11/2014 58.50p 58.50p 57.08p 58.00p 91074
10/11/2014 57.50p 58.50p 57.00p 58.00p 674806
07/11/2014 57.00p 58.50p 57.00p 57.75p 102146
06/11/2014 56.75p 58.13p 56.75p 58.00p 58302
05/11/2014 56.75p 58.25p 56.50p 56.75p 87463
04/11/2014 57.00p 59.00p 57.00p 57.75p 350824
03/11/2014 57.25p 58.50p 57.00p 57.00p 625429
31/10/2014 59.00p 59.00p 57.00p 57.50p 399241
30/10/2014 59.25p 59.50p 57.50p 59.00p 93990
29/10/2014 59.00p 59.25p 57.50p 59.00p 245802
28/10/2014 58.00p 59.00p 57.75p 59.00p 158228
27/10/2014 58.50p 59.56p 57.50p 57.50p 177599
24/10/2014 58.75p 60.00p 58.38p 59.00p 441819
23/10/2014 57.50p 58.50p 57.25p 58.50p 416156
22/10/2014 57.00p 58.50p 57.00p 57.25p 1160565
21/10/2014 58.00p 58.25p 57.00p 57.25p 788055
20/10/2014 58.50p 58.50p 57.00p 57.50p 278722
17/10/2014 57.00p 58.50p 57.00p 58.50p 470165
16/10/2014 57.00p 57.50p 55.05p 56.25p 1106273
15/10/2014 59.00p 59.00p 55.00p 58.25p 1204956
14/10/2014 53.75p 59.00p 53.75p 57.50p 318792
13/10/2014 55.00p 55.00p 53.98p 54.00p 394099
10/10/2014 55.75p 56.00p 54.00p 55.50p 429186
09/10/2014 56.00p 56.50p 55.00p 56.00p 120086
08/10/2014 56.00p 57.50p 55.25p 55.25p 161090
07/10/2014 56.75p 57.50p 56.25p 57.25p 163335
06/10/2014 54.75p 58.00p 54.75p 57.75p 549579
03/10/2014 55.75p 55.75p 55.00p 55.00p 162880
02/10/2014 55.00p 55.95p 55.00p 55.00p 129453
01/10/2014 55.75p 56.00p 55.00p 55.25p 130146
30/09/2014 54.25p 56.00p 54.25p 56.00p 207785
29/09/2014 54.25p 55.25p 54.25p 54.75p 308201
26/09/2014 55.50p 55.50p 54.50p 55.25p 137575
25/09/2014 54.00p 55.00p 53.40p 54.75p 1031340
24/09/2014 54.00p 55.65p 53.34p 55.00p 81429
23/09/2014 56.50p 56.50p 54.00p 54.00p 289454
22/09/2014 55.50p 56.58p 55.00p 55.00p 132815
19/09/2014 56.00p 56.99p 55.73p 56.00p 574704
18/09/2014 57.25p 57.44p 55.50p 55.50p 297284
17/09/2014 56.00p 57.75p 55.50p 57.25p 98787
16/09/2014 55.50p 57.48p 55.50p 56.00p 77585
15/09/2014 56.00p 56.50p 55.50p 55.50p 72338
12/09/2014 56.75p 57.50p 56.00p 56.25p 87928
11/09/2014 56.00p 56.75p 55.25p 56.75p 149692
10/09/2014 57.50p 57.50p 55.21p 55.25p 196559
09/09/2014 56.75p 57.06p 56.00p 56.00p 241650
08/09/2014 56.75p 57.25p 56.50p 57.00p 205378
05/09/2014 56.00p 56.94p 56.00p 56.50p 169233
04/09/2014 57.00p 57.00p 55.50p 56.00p 460978
03/09/2014 57.00p 57.00p 55.50p 57.00p 291425
02/09/2014 57.50p 57.81p 55.50p 56.00p 596941
01/09/2014 57.25p 58.75p 57.25p 57.50p 144649
29/08/2014 57.50p 58.50p 57.00p 57.25p 1723300
28/08/2014 58.25p 58.50p 57.25p 57.50p 179791
27/08/2014 58.00p 58.25p 57.00p 57.50p 239193
26/08/2014 58.75p 58.90p 58.00p 58.00p 102401
22/08/2014 59.25p 59.25p 58.50p 59.00p 262345
21/08/2014 59.25p 59.25p 58.63p 59.00p 464813

*Close Price adjusted for both dividends and splits