Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/11/2015 77.00p 77.00p 73.43p 76.25p 1198456
18/11/2015 76.00p 76.75p 74.75p 76.75p 1389531
17/11/2015 77.00p 77.00p 74.00p 75.00p 1659437
16/11/2015 77.00p 77.00p 73.25p 74.50p 1383204
13/11/2015 75.75p 76.40p 75.00p 75.00p 1152284
12/11/2015 73.00p 76.00p 73.00p 75.75p 1909490
11/11/2015 76.00p 76.00p 73.86p 76.00p 1692489
10/11/2015 75.00p 76.00p 74.75p 76.00p 2966057
09/11/2015 73.00p 75.49p 71.75p 75.00p 1294904
06/11/2015 75.00p 76.75p 73.00p 75.00p 2729097
05/11/2015 75.00p 75.00p 74.00p 75.00p 1774361
04/11/2015 75.00p 75.00p 73.45p 74.00p 1862429
03/11/2015 75.50p 75.50p 73.25p 74.75p 867802
02/11/2015 75.00p 75.73p 74.37p 75.00p 593959
30/10/2015 75.00p 75.00p 73.05p 74.75p 1205365
29/10/2015 73.75p 74.00p 72.25p 74.00p 853627
28/10/2015 73.00p 75.00p 73.00p 73.75p 657774
27/10/2015 75.50p 75.50p 74.28p 75.00p 328860
26/10/2015 75.50p 75.60p 74.25p 75.00p 425436
23/10/2015 74.75p 76.00p 72.62p 75.00p 1073062
22/10/2015 71.00p 74.50p 71.00p 71.75p 759875
21/10/2015 70.00p 74.00p 70.00p 74.00p 1112764
20/10/2015 70.00p 72.25p 68.64p 72.25p 667744
19/10/2015 70.00p 70.25p 69.45p 69.50p 549497
16/10/2015 68.00p 70.50p 67.62p 70.00p 1936003
15/10/2015 68.50p 68.50p 67.51p 68.00p 653203
14/10/2015 70.00p 70.00p 65.75p 68.00p 1888793
13/10/2015 70.00p 70.00p 66.50p 66.75p 1113579
12/10/2015 66.00p 69.50p 66.00p 67.75p 947228
09/10/2015 70.00p 70.00p 67.25p 68.00p 215336
08/10/2015 69.00p 69.00p 66.75p 68.00p 160205
07/10/2015 69.00p 69.00p 67.50p 68.00p 853243
06/10/2015 66.00p 68.50p 66.00p 68.00p 229923
05/10/2015 65.75p 68.00p 65.75p 67.50p 754757
02/10/2015 66.25p 66.89p 66.25p 66.50p 139153
01/10/2015 64.00p 67.25p 64.00p 66.00p 422453
30/09/2015 64.00p 67.50p 64.00p 67.00p 221520
29/09/2015 67.00p 67.50p 66.00p 66.75p 603242
28/09/2015 69.00p 70.25p 67.50p 67.75p 1706447
25/09/2015 69.25p 70.00p 68.75p 69.50p 543787
24/09/2015 70.50p 70.50p 69.00p 69.25p 1083749
23/09/2015 69.00p 70.90p 68.00p 69.25p 1560441
22/09/2015 71.00p 71.00p 69.50p 70.50p 251930
21/09/2015 72.00p 72.25p 69.91p 70.00p 571409
18/09/2015 71.00p 74.40p 70.64p 70.75p 1090892
17/09/2015 70.00p 71.75p 70.00p 71.00p 30525
16/09/2015 68.00p 72.00p 68.00p 71.50p 1366191
15/09/2015 71.00p 71.00p 69.00p 70.50p 547613
14/09/2015 70.00p 71.00p 69.55p 70.50p 755142
11/09/2015 70.00p 70.42p 68.25p 69.75p 671311
10/09/2015 71.00p 71.00p 69.25p 70.00p 417180
09/09/2015 69.75p 70.00p 68.25p 70.00p 976299
08/09/2015 69.00p 70.44p 68.75p 70.00p 4094666
07/09/2015 68.00p 71.40p 66.24p 70.00p 2339371
04/09/2015 66.00p 68.40p 66.00p 68.00p 714312
03/09/2015 64.75p 66.00p 64.75p 65.50p 139762
02/09/2015 64.50p 65.93p 64.50p 65.75p 346673
01/09/2015 65.00p 65.25p 63.36p 65.00p 913016
28/08/2015 65.00p 66.00p 64.50p 65.25p 703868
27/08/2015 65.00p 65.30p 64.45p 65.00p 779086
26/08/2015 65.75p 66.25p 63.96p 65.00p 642320
25/08/2015 64.00p 66.20p 64.00p 66.00p 643440
24/08/2015 64.25p 65.25p 63.50p 64.75p 834837
21/08/2015 64.25p 66.75p 64.00p 66.00p 343036
20/08/2015 63.00p 66.00p 63.00p 66.00p 33198
19/08/2015 63.00p 66.00p 63.00p 65.50p 127446
18/08/2015 65.00p 66.00p 65.00p 65.50p 393360
17/08/2015 66.00p 66.00p 64.25p 66.00p 216934
14/08/2015 64.00p 65.75p 64.00p 64.50p 2044415
13/08/2015 64.00p 64.99p 64.00p 64.50p 172339
12/08/2015 64.75p 64.90p 63.00p 64.75p 355040
11/08/2015 65.00p 65.00p 62.75p 65.00p 140927
10/08/2015 62.50p 65.50p 62.50p 64.50p 632630
07/08/2015 65.50p 65.50p 63.75p 65.00p 102458
06/08/2015 65.00p 65.32p 63.25p 65.00p 545072
05/08/2015 65.00p 65.00p 63.25p 64.50p 124128
04/08/2015 65.00p 65.01p 63.75p 64.75p 4599316
03/08/2015 65.00p 65.00p 62.25p 64.50p 255076
31/07/2015 62.75p 65.00p 62.75p 65.00p 1639046
30/07/2015 65.00p 65.00p 62.89p 64.00p 244674
29/07/2015 64.25p 64.75p 62.90p 63.50p 874883
28/07/2015 65.00p 66.50p 64.67p 65.50p 703630
27/07/2015 65.00p 67.00p 64.75p 64.75p 629782
24/07/2015 65.00p 66.75p 65.00p 66.00p 276003
23/07/2015 65.75p 66.35p 65.00p 66.00p 341217
22/07/2015 63.50p 65.75p 63.50p 64.50p 82544
21/07/2015 63.50p 66.00p 63.50p 65.00p 1758360
20/07/2015 63.50p 64.45p 63.50p 63.75p 355348
17/07/2015 62.00p 64.00p 62.00p 63.50p 819718
16/07/2015 62.00p 63.50p 62.00p 63.00p 281268
15/07/2015 61.50p 63.33p 61.25p 63.00p 973317
14/07/2015 64.00p 64.00p 61.75p 63.00p 1169593
13/07/2015 60.25p 63.10p 60.25p 62.75p 827256
10/07/2015 63.00p 63.00p 60.75p 61.75p 172473
09/07/2015 61.00p 62.00p 61.00p 61.50p 95146
08/07/2015 61.25p 62.00p 61.25p 61.25p 160657
07/07/2015 60.00p 63.00p 60.00p 62.00p 83175
06/07/2015 60.50p 62.04p 60.50p 61.50p 136816
03/07/2015 61.50p 63.50p 61.00p 61.50p 10338194
02/07/2015 61.25p 62.55p 61.25p 62.00p 122651
01/07/2015 61.50p 63.00p 61.50p 62.00p 385575
30/06/2015 60.50p 63.00p 60.50p 62.25p 224842
29/06/2015 60.50p 63.00p 60.50p 61.75p 810483
26/06/2015 61.00p 63.50p 60.50p 63.00p 364339
25/06/2015 61.75p 61.75p 60.44p 61.00p 525166
24/06/2015 64.00p 64.00p 61.50p 62.50p 400992
23/06/2015 63.00p 63.00p 61.50p 62.00p 728717
22/06/2015 65.00p 65.00p 62.00p 63.00p 1886565
19/06/2015 65.00p 65.00p 62.25p 62.25p 435509
18/06/2015 65.00p 65.00p 63.75p 64.50p 82453
17/06/2015 65.25p 65.25p 63.25p 64.25p 1490327
16/06/2015 65.00p 65.25p 63.00p 63.00p 370039
15/06/2015 65.00p 65.21p 64.25p 65.00p 396346
12/06/2015 62.75p 65.00p 62.75p 64.50p 837177
11/06/2015 62.25p 65.25p 62.25p 64.50p 254667
10/06/2015 62.25p 64.00p 62.25p 63.00p 196737
09/06/2015 64.75p 64.75p 63.00p 63.00p 656458
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

*Close Price adjusted for both dividends and splits