Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/04/2016 64.00p 64.00p 60.05p 60.25p 3000487
13/04/2016 65.75p 65.75p 62.75p 63.00p 962474
12/04/2016 63.25p 63.25p 62.00p 62.75p 1042626
11/04/2016 66.00p 66.00p 63.50p 63.75p 937737
08/04/2016 64.00p 64.50p 62.25p 62.75p 1886627
07/04/2016 62.50p 65.50p 62.50p 63.75p 1123959
06/04/2016 63.00p 65.25p 63.00p 65.25p 1158053
05/04/2016 63.00p 65.00p 63.00p 64.50p 907798
04/04/2016 64.50p 66.00p 63.75p 65.00p 2043821
01/04/2016 64.00p 64.00p 63.02p 64.00p 1404547
31/03/2016 64.50p 65.00p 63.50p 63.75p 1144897
30/03/2016 65.00p 65.00p 62.68p 64.50p 1453073
29/03/2016 63.50p 66.20p 63.00p 64.00p 889178
24/03/2016 67.00p 67.00p 63.50p 64.00p 938825
23/03/2016 67.00p 67.00p 64.25p 64.50p 680461
22/03/2016 65.50p 66.50p 64.00p 66.50p 370508
21/03/2016 68.50p 68.50p 65.00p 65.25p 378946
18/03/2016 68.00p 68.00p 66.75p 67.00p 601046
17/03/2016 67.00p 67.75p 66.50p 67.00p 698409
16/03/2016 67.00p 67.00p 66.00p 66.50p 662507
15/03/2016 66.75p 67.43p 65.75p 66.50p 1975879
14/03/2016 66.25p 67.75p 65.94p 67.00p 1499088
11/03/2016 66.00p 66.07p 65.00p 65.75p 1292684
10/03/2016 66.50p 66.50p 64.55p 65.25p 1410779
09/03/2016 65.00p 66.53p 62.50p 65.25p 4675862
08/03/2016 74.00p 75.00p 67.67p 68.50p 1710455
07/03/2016 71.00p 74.50p 70.00p 71.00p 1305149
04/03/2016 67.00p 73.75p 67.00p 73.00p 1278714
03/03/2016 67.00p 69.75p 67.00p 69.75p 407002
02/03/2016 68.00p 70.00p 67.00p 67.50p 1401364
01/03/2016 65.00p 68.75p 64.75p 67.50p 3782019
29/02/2016 66.75p 67.37p 64.25p 65.00p 852194
26/02/2016 63.00p 66.12p 63.00p 65.00p 250207
25/02/2016 63.00p 66.75p 63.00p 65.75p 820035
24/02/2016 63.25p 66.50p 63.25p 65.25p 609398
23/02/2016 64.50p 66.39p 64.00p 64.25p 376617
22/02/2016 65.00p 68.00p 65.00p 66.00p 264248
19/02/2016 67.00p 67.75p 65.00p 66.75p 2555510
18/02/2016 66.00p 67.25p 65.40p 67.00p 722768
17/02/2016 61.75p 65.75p 61.75p 64.50p 1460574
16/02/2016 63.75p 63.75p 61.25p 62.00p 1132374
15/02/2016 63.00p 63.00p 61.00p 61.00p 628536
12/02/2016 60.00p 62.75p 60.00p 61.50p 727072
11/02/2016 64.75p 64.75p 62.00p 62.75p 795675
10/02/2016 62.50p 64.75p 61.70p 64.25p 2260467
09/02/2016 63.50p 64.00p 61.00p 62.50p 2317547
08/02/2016 65.75p 66.25p 63.25p 65.00p 1952089
05/02/2016 67.50p 67.50p 65.75p 66.75p 799200
04/02/2016 68.00p 68.75p 66.25p 67.50p 1677671
03/02/2016 68.00p 69.00p 68.00p 69.00p 431674
02/02/2016 69.75p 69.75p 68.75p 69.00p 209663
01/02/2016 69.75p 69.75p 68.25p 69.00p 485099
29/01/2016 68.00p 69.25p 68.00p 69.00p 675169
28/01/2016 68.75p 70.00p 68.21p 68.50p 514675
27/01/2016 68.00p 70.50p 68.00p 69.00p 116054
26/01/2016 71.00p 71.00p 68.89p 70.00p 311390
25/01/2016 68.75p 71.25p 68.50p 70.25p 802833
22/01/2016 66.00p 70.75p 66.00p 70.25p 976662
21/01/2016 67.00p 67.50p 64.75p 66.25p 725244
20/01/2016 70.00p 70.00p 64.21p 66.25p 1889527
19/01/2016 70.00p 70.53p 67.75p 68.50p 979935
18/01/2016 68.75p 71.22p 68.00p 68.00p 536588
15/01/2016 71.75p 71.75p 69.50p 69.75p 389315
14/01/2016 74.25p 74.25p 67.75p 71.75p 1390921
13/01/2016 76.00p 76.00p 73.57p 74.25p 1349552
12/01/2016 77.00p 77.00p 74.94p 75.50p 1538862
11/01/2016 78.00p 78.00p 74.43p 75.00p 1019884
08/01/2016 75.25p 78.22p 75.00p 75.00p 2207640
07/01/2016 78.00p 78.00p 75.43p 77.00p 806926
06/01/2016 77.00p 78.00p 77.00p 78.00p 2382437
05/01/2016 79.00p 79.25p 76.50p 77.25p 1181170
04/01/2016 76.75p 77.00p 75.25p 77.00p 621770
31/12/2015 79.00p 79.00p 75.69p 77.00p 39011
30/12/2015 76.00p 77.24p 75.00p 77.00p 345650
29/12/2015 76.00p 78.72p 75.60p 76.25p 1766213
24/12/2015 78.00p 78.00p 76.00p 77.25p 89440
23/12/2015 78.00p 78.00p 77.00p 77.75p 1932775
22/12/2015 78.00p 78.00p 76.65p 77.75p 1049013
21/12/2015 79.00p 79.00p 77.00p 77.50p 699476
18/12/2015 79.00p 79.00p 76.25p 77.00p 943603
17/12/2015 79.00p 79.00p 75.76p 77.00p 308133
16/12/2015 79.00p 79.00p 75.52p 77.00p 2780377
15/12/2015 76.00p 76.00p 75.25p 76.00p 579086
14/12/2015 75.00p 76.25p 75.00p 75.75p 503908
11/12/2015 75.00p 77.63p 75.00p 76.50p 514717
10/12/2015 78.00p 78.00p 75.25p 76.75p 112087
09/12/2015 79.00p 79.00p 76.13p 76.50p 1033525
08/12/2015 77.75p 78.20p 75.50p 76.25p 320548
07/12/2015 79.00p 79.00p 77.75p 77.75p 620757
04/12/2015 79.00p 79.00p 77.50p 78.00p 1639392
03/12/2015 78.50p 79.00p 76.75p 77.25p 1164858
02/12/2015 76.00p 79.00p 76.00p 78.50p 505484
01/12/2015 79.00p 79.00p 76.75p 78.25p 1974087
30/11/2015 76.25p 78.00p 76.00p 78.00p 1214161
27/11/2015 77.00p 77.00p 75.50p 76.25p 405532
26/11/2015 77.00p 77.00p 74.50p 75.00p 1595493
25/11/2015 76.00p 76.00p 74.00p 75.25p 1244068
24/11/2015 78.00p 78.00p 73.25p 74.50p 1351457
23/11/2015 74.00p 76.75p 74.00p 75.25p 156545
20/11/2015 77.00p 77.00p 74.00p 76.75p 554550
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

*Close Price adjusted for both dividends and splits