Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
06/09/2016 51.00p 51.00p 49.75p 50.00p 2336393
05/09/2016 50.00p 50.25p 49.50p 49.75p 2843329
02/09/2016 50.75p 50.75p 49.50p 49.75p 2095020
01/09/2016 50.50p 50.50p 48.75p 50.00p 4078371
31/08/2016 49.00p 49.00p 48.50p 48.50p 922988
30/08/2016 49.00p 50.00p 48.25p 48.50p 1064218
26/08/2016 48.75p 49.50p 48.25p 49.00p 1360159
25/08/2016 49.50p 49.50p 48.25p 49.00p 633937
24/08/2016 49.75p 49.75p 48.25p 48.75p 2994848
23/08/2016 50.00p 50.00p 48.75p 49.00p 3985631
22/08/2016 48.50p 50.00p 48.05p 49.75p 695124
19/08/2016 49.00p 49.00p 48.25p 48.50p 1379006
18/08/2016 49.50p 49.50p 48.00p 49.00p 754721
17/08/2016 49.25p 49.67p 48.50p 49.50p 1123780
16/08/2016 49.25p 49.50p 48.50p 49.25p 797480
15/08/2016 49.25p 50.00p 49.25p 49.50p 2819770
12/08/2016 47.50p 49.75p 47.25p 49.50p 1358048
11/08/2016 48.50p 48.50p 46.75p 47.75p 853600
10/08/2016 47.50p 48.75p 46.75p 48.75p 1161697
09/08/2016 47.25p 48.00p 47.00p 47.75p 399858
08/08/2016 47.00p 48.00p 46.68p 47.50p 1276918
05/08/2016 46.25p 48.00p 46.06p 47.00p 772739
04/08/2016 46.00p 48.00p 46.00p 46.25p 902569
03/08/2016 47.75p 48.00p 46.00p 47.00p 1455363
02/08/2016 46.50p 48.00p 46.19p 47.75p 1513908
01/08/2016 49.00p 49.00p 47.00p 47.75p 1275258
29/07/2016 47.50p 48.75p 47.00p 48.25p 2411964
28/07/2016 46.50p 48.00p 46.50p 47.25p 1652960
27/07/2016 46.75p 49.00p 46.00p 47.75p 2660100
26/07/2016 46.50p 46.75p 46.00p 46.50p 1704593
25/07/2016 46.00p 47.25p 45.75p 46.50p 1761457
22/07/2016 48.00p 48.00p 45.00p 46.00p 2535617
21/07/2016 48.00p 48.00p 45.75p 47.00p 2404791
20/07/2016 47.25p 47.75p 45.75p 46.00p 3431630
19/07/2016 44.25p 46.50p 43.19p 46.25p 6708654
18/07/2016 45.75p 45.75p 43.50p 43.50p 1403636
15/07/2016 44.75p 45.68p 44.00p 44.50p 1147438
14/07/2016 45.00p 46.85p 44.50p 44.75p 1278560
13/07/2016 43.00p 48.00p 43.00p 46.25p 4474563
12/07/2016 43.00p 45.75p 41.98p 45.00p 3282634
11/07/2016 42.25p 42.25p 41.25p 42.00p 2751789
08/07/2016 40.00p 41.75p 39.25p 41.00p 4594625
07/07/2016 39.00p 39.25p 37.56p 39.00p 14315869
06/07/2016 38.75p 39.00p 37.50p 37.75p 4893416
05/07/2016 42.00p 42.00p 37.50p 38.00p 4012184
04/07/2016 42.75p 43.00p 40.75p 41.75p 3968308
01/07/2016 43.00p 43.00p 41.75p 42.00p 4127350
30/06/2016 42.75p 42.75p 41.50p 42.00p 2482289
29/06/2016 44.00p 44.00p 40.00p 41.75p 7278072
28/06/2016 43.25p 44.00p 40.50p 42.50p 3120225
27/06/2016 47.00p 47.75p 41.00p 41.00p 8775211
24/06/2016 50.00p 52.00p 46.25p 46.75p 14051423
23/06/2016 56.00p 58.75p 55.25p 57.50p 1863941
22/06/2016 56.75p 56.75p 54.75p 55.75p 1432434
21/06/2016 55.50p 56.75p 55.50p 56.50p 719193
20/06/2016 55.50p 56.75p 55.00p 56.50p 2700027
17/06/2016 53.75p 55.00p 51.50p 55.00p 3449557
16/06/2016 52.00p 53.00p 51.50p 51.50p 943706
15/06/2016 52.75p 53.75p 51.17p 52.50p 2637655
14/06/2016 54.75p 55.25p 52.50p 52.50p 1559727
13/06/2016 57.00p 57.66p 54.75p 55.00p 1252646
10/06/2016 56.00p 57.50p 55.65p 57.25p 990514
09/06/2016 56.25p 58.00p 56.00p 56.25p 760281
08/06/2016 56.25p 59.25p 56.25p 57.75p 1301346
07/06/2016 57.25p 58.20p 56.43p 57.50p 1034351
06/06/2016 57.25p 60.00p 57.25p 58.50p 1232957
03/06/2016 60.00p 60.00p 59.75p 60.00p 1463510
02/06/2016 56.25p 60.00p 56.25p 60.00p 3922967
01/06/2016 59.75p 59.75p 55.38p 56.00p 1415738
31/05/2016 59.00p 59.00p 57.00p 58.25p 474165
27/05/2016 58.50p 59.00p 58.50p 59.00p 540239
26/05/2016 59.00p 59.00p 58.25p 58.50p 1417272
25/05/2016 59.00p 59.00p 58.50p 58.75p 1419371
24/05/2016 59.50p 59.50p 57.75p 59.00p 1269721
23/05/2016 58.00p 58.50p 57.63p 58.25p 1661881
20/05/2016 56.75p 58.51p 56.75p 57.75p 4842774
19/05/2016 56.25p 57.75p 56.25p 56.75p 1101808
18/05/2016 55.00p 56.75p 54.01p 56.75p 2743033
17/05/2016 55.50p 58.00p 55.19p 55.50p 910338
16/05/2016 57.00p 58.45p 55.75p 56.00p 2898599
13/05/2016 58.00p 58.50p 57.44p 58.00p 1431555
12/05/2016 57.00p 58.75p 57.00p 58.00p 1977847
11/05/2016 60.50p 62.10p 57.50p 57.75p 2143347
10/05/2016 56.00p 61.25p 56.00p 60.50p 5294472
09/05/2016 57.00p 58.00p 56.75p 57.25p 702717
06/05/2016 57.00p 58.75p 57.00p 57.50p 1995487
05/05/2016 57.00p 59.00p 57.00p 59.00p 486441
04/05/2016 57.00p 60.39p 57.00p 58.50p 836297
03/05/2016 60.00p 60.00p 58.00p 59.00p 1894331
29/04/2016 58.25p 59.50p 58.00p 58.00p 1833441
28/04/2016 61.25p 61.25p 58.50p 58.75p 725603
27/04/2016 58.25p 60.19p 58.25p 59.25p 1218632
26/04/2016 61.00p 61.00p 58.13p 58.25p 1196930
25/04/2016 58.00p 60.25p 58.00p 59.75p 966535
22/04/2016 60.50p 60.50p 59.25p 59.75p 359567
21/04/2016 59.25p 60.60p 59.13p 59.75p 3032788
20/04/2016 61.00p 61.50p 58.25p 59.50p 1349279
19/04/2016 62.00p 62.00p 60.75p 61.00p 816389
18/04/2016 62.00p 62.00p 60.80p 61.50p 558165
15/04/2016 61.00p 61.50p 60.25p 61.25p 7541655

*Close Price adjusted for both dividends and splits