Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/07/2013 40.75p 41.20p 40.11p 40.75p 327915
08/07/2013 41.00p 41.19p 40.00p 40.75p 55345
05/07/2013 41.00p 42.00p 40.01p 41.00p 653817
04/07/2013 41.00p 41.00p 40.00p 41.00p 549995
03/07/2013 41.00p 41.50p 40.00p 41.00p 1219372
02/07/2013 41.00p 41.00p 40.00p 41.00p 294257
01/07/2013 41.00p 41.00p 40.00p 41.00p 671742
28/06/2013 41.00p 41.50p 40.10p 41.50p 190975
27/06/2013 41.00p 41.00p 40.10p 41.00p 53054
26/06/2013 41.00p 41.00p 40.00p 41.00p 239343
25/06/2013 40.75p 40.75p 40.50p 40.75p 669225
24/06/2013 40.75p 40.75p 40.50p 40.75p 16873
21/06/2013 40.75p 40.88p 40.50p 40.75p 29601
20/06/2013 40.75p 40.75p 40.50p 40.75p 72656
19/06/2013 40.75p 40.75p 40.50p 40.75p 167401
18/06/2013 40.75p 41.00p 40.50p 40.75p 113377
17/06/2013 40.75p 40.75p 40.50p 40.75p 5861
14/06/2013 40.75p 40.79p 40.50p 40.75p 107804
13/06/2013 40.75p 40.75p 40.50p 40.75p 18546
12/06/2013 40.75p 40.83p 40.50p 40.75p 46685
11/06/2013 40.75p 40.84p 40.50p 40.75p 1147265
10/06/2013 40.50p 40.75p 40.00p 40.50p 1554703
07/06/2013 40.50p 40.58p 40.00p 40.50p 50978
06/06/2013 40.75p 40.75p 40.00p 40.50p 57954
05/06/2013 40.75p 40.95p 40.00p 40.75p 129769
04/06/2013 40.75p 41.00p 40.26p 40.75p 126587
03/06/2013 40.75p 41.50p 40.05p 40.75p 165232
31/05/2013 40.75p 41.50p 40.00p 40.75p 158026
30/05/2013 40.75p 41.50p 40.00p 40.75p 430960
29/05/2013 40.50p 40.75p 40.00p 40.75p 2889374
28/05/2013 40.50p 40.50p 40.00p 40.50p 43551
24/05/2013 40.50p 40.50p 40.00p 40.50p 1877221
23/05/2013 41.00p 41.20p 40.00p 40.50p 315671
22/05/2013 41.25p 41.94p 40.00p 41.00p 114970
21/05/2013 40.75p 41.70p 40.00p 41.25p 1504694
20/05/2013 41.00p 41.50p 40.90p 41.00p 198381
17/05/2013 41.00p 41.50p 40.50p 41.00p 164730
16/05/2013 40.50p 41.71p 40.50p 41.00p 166787
15/05/2013 40.25p 40.90p 39.70p 40.50p 207063
14/05/2013 40.50p 40.70p 39.70p 40.25p 23242
13/05/2013 41.25p 42.00p 39.51p 40.50p 191875
10/05/2013 41.25p 42.00p 41.04p 41.25p 413809
09/05/2013 41.25p 41.94p 40.80p 41.25p 99095
08/05/2013 39.50p 42.00p 39.50p 41.25p 462053
07/05/2013 39.50p 40.00p 39.10p 39.50p 167592
03/05/2013 39.50p 39.50p 39.00p 39.50p 3278
02/05/2013 39.00p 40.00p 38.64p 39.50p 57258
01/05/2013 38.50p 39.40p 38.50p 39.00p 3009726
30/04/2013 38.50p 38.70p 38.15p 38.50p 97869
29/04/2013 38.50p 39.00p 38.00p 38.50p 81716
26/04/2013 38.50p 39.00p 38.00p 38.50p 79414
25/04/2013 39.00p 39.00p 38.00p 38.50p 190518
24/04/2013 39.00p 39.00p 38.50p 39.00p 730794
23/04/2013 39.00p 39.00p 38.50p 39.00p 45618
22/04/2013 39.00p 39.25p 38.50p 39.00p 102163
19/04/2013 39.00p 39.24p 38.50p 39.00p 320852
18/04/2013 39.25p 39.25p 38.50p 39.00p 78079
17/04/2013 39.75p 40.00p 39.00p 39.25p 516086
16/04/2013 40.00p 40.50p 39.11p 39.75p 211143
15/04/2013 40.50p 40.50p 39.50p 40.00p 35300
12/04/2013 40.25p 40.50p 39.50p 40.50p 97049
11/04/2013 40.25p 40.25p 39.50p 40.25p 30721
10/04/2013 40.50p 41.00p 39.50p 40.25p 150721
09/04/2013 41.00p 41.00p 40.00p 40.50p 78573
08/04/2013 42.00p 42.00p 40.00p 41.00p 506617
05/04/2013 42.00p 42.14p 41.50p 42.00p 75948
04/04/2013 41.25p 42.25p 41.25p 42.00p 400008
03/04/2013 41.25p 42.00p 40.65p 41.25p 150667
02/04/2013 41.25p 41.94p 40.70p 41.25p 76336
28/03/2013 41.25p 41.94p 40.65p 41.25p 51602
27/03/2013 41.25p 41.80p 40.62p 41.25p 11841
26/03/2013 41.50p 41.80p 40.50p 41.25p 78069
25/03/2013 41.50p 41.90p 40.65p 41.50p 54183
22/03/2013 41.00p 41.50p 40.66p 41.50p 106457
21/03/2013 41.50p 41.50p 40.25p 41.00p 422710
20/03/2013 41.50p 41.90p 40.84p 41.50p 157050
19/03/2013 41.00p 41.90p 40.50p 41.50p 221291
18/03/2013 41.00p 41.50p 40.75p 41.00p 104991
15/03/2013 41.00p 41.50p 40.70p 41.00p 13950
14/03/2013 41.00p 41.45p 40.75p 41.00p 52548
13/03/2013 41.00p 41.24p 40.50p 41.00p 46251
12/03/2013 41.00p 41.50p 41.00p 41.00p 318826
11/03/2013 42.00p 42.00p 40.51p 41.00p 114044
08/03/2013 42.00p 42.07p 41.00p 42.00p 304013
07/03/2013 43.00p 43.05p 41.50p 42.00p 71139
06/03/2013 43.00p 44.00p 42.50p 42.75p 1389927
05/03/2013 43.00p 43.04p 42.00p 43.00p 189698
04/03/2013 43.00p 43.42p 42.00p 43.00p 281946
01/03/2013 41.00p 43.50p 41.00p 43.00p 1088073
28/02/2013 40.25p 40.50p 39.50p 40.25p 32224
27/02/2013 40.25p 40.33p 40.25p 40.25p 1000
26/02/2013 40.25p 40.50p 39.66p 40.25p 179150
25/02/2013 40.50p 40.70p 40.15p 40.50p 72125
22/02/2013 40.25p 40.57p 40.25p 40.50p 138943
21/02/2013 40.25p 40.50p 40.00p 40.25p 52319
20/02/2013 40.25p 40.69p 40.00p 40.25p 194214
19/02/2013 40.25p 40.35p 39.50p 40.25p 5769491
18/02/2013 40.50p 40.55p 40.00p 40.25p 22480
15/02/2013 40.50p 40.55p 40.00p 40.50p 45216
14/02/2013 40.50p 41.00p 40.00p 40.50p 97660
13/02/2013 40.50p 40.88p 40.00p 40.50p 97938
12/02/2013 40.75p 40.75p 40.00p 40.50p 94000
11/02/2013 40.75p 40.75p 40.50p 40.75p 25476
08/02/2013 40.75p 40.85p 40.50p 40.75p 292937
07/02/2013 41.25p 41.25p 40.65p 40.75p 82828
06/02/2013 41.25p 41.40p 40.50p 41.25p 22033
05/02/2013 41.25p 41.48p 40.85p 41.25p 1258374
04/02/2013 41.25p 42.00p 40.85p 41.25p 122267
01/02/2013 41.25p 41.70p 40.72p 41.25p 114716
31/01/2013 41.25p 42.00p 40.75p 41.25p 101465
30/01/2013 41.25p 41.50p 41.15p 41.25p 55100
29/01/2013 41.25p 41.75p 41.10p 41.25p 25286
28/01/2013 41.25p 42.00p 41.10p 41.25p 64599
25/01/2013 41.00p 41.50p 41.00p 41.25p 548292
24/01/2013 41.00p 41.50p 40.80p 41.00p 2467715
23/01/2013 41.25p 41.48p 40.75p 41.00p 61307
22/01/2013 41.25p 41.50p 40.50p 41.25p 238198
21/01/2013 41.50p 41.78p 41.00p 41.50p 41692
18/01/2013 42.50p 42.50p 40.46p 41.25p 187487
17/01/2013 40.75p 43.00p 40.53p 42.50p 730228
16/01/2013 40.75p 41.35p 40.25p 40.75p 285108
15/01/2013 40.75p 41.37p 40.25p 40.75p 20835
14/01/2013 40.75p 41.61p 40.00p 40.75p 122392
11/01/2013 40.75p 41.25p 40.55p 40.75p 65671
10/01/2013 40.75p 41.25p 40.75p 40.75p 2407
09/01/2013 40.75p 41.25p 40.53p 40.75p 174685
08/01/2013 40.75p 41.50p 40.22p 40.75p 100885
07/01/2013 40.75p 41.20p 40.20p 40.75p 8207
04/01/2013 40.75p 41.31p 40.20p 40.75p 109803
03/01/2013 40.75p 41.05p 40.00p 40.75p 415781
02/01/2013 41.75p 41.75p 40.50p 41.00p 133365
31/12/2012 42.50p 42.99p 41.17p 41.75p 320827
28/12/2012 42.50p 43.00p 42.16p 42.50p 134777
27/12/2012 41.25p 43.00p 40.67p 42.50p 223530
24/12/2012 41.00p 41.50p 40.70p 41.25p 111565
21/12/2012 40.75p 41.50p 40.75p 41.00p 72746
20/12/2012 38.75p 41.00p 38.75p 40.75p 153162
19/12/2012 38.75p 38.75p 38.37p 38.75p 13635
18/12/2012 38.75p 39.25p 38.35p 38.75p 76275
17/12/2012 38.75p 39.00p 38.10p 38.75p 0
14/12/2012 38.75p 39.00p 38.10p 38.75p 53938
13/12/2012 37.75p 39.38p 37.75p 38.75p 287670
12/12/2012 37.75p 37.75p 37.17p 37.75p 10044
11/12/2012 37.75p 38.50p 37.00p 37.75p 76061
10/12/2012 37.50p 38.15p 37.00p 37.75p 26989
07/12/2012 37.50p 37.85p 37.37p 37.50p 6596
06/12/2012 37.50p 37.95p 37.50p 37.50p 17925
05/12/2012 37.50p 37.77p 37.26p 37.50p 21521
04/12/2012 37.25p 37.80p 37.25p 37.50p 356335
03/12/2012 37.00p 37.50p 37.00p 37.25p 467226
30/11/2012 37.25p 37.25p 36.50p 37.00p 90120
29/11/2012 37.50p 38.00p 37.00p 37.25p 50444
28/11/2012 37.75p 37.90p 37.00p 37.50p 289939
27/11/2012 37.75p 38.00p 37.75p 37.75p 17724
26/11/2012 37.75p 38.00p 37.00p 37.75p 0
23/11/2012 37.75p 38.00p 37.00p 37.75p 17553
22/11/2012 38.50p 38.50p 37.00p 37.75p 163224
21/11/2012 39.00p 39.50p 38.50p 38.50p 26416
20/11/2012 39.00p 39.50p 38.50p 39.00p 251701
19/11/2012 39.00p 39.50p 38.28p 39.00p 0
16/11/2012 38.75p 39.50p 38.28p 39.00p 541600
15/11/2012 39.00p 39.00p 38.00p 38.75p 20930
14/11/2012 39.75p 39.75p 38.50p 39.00p 22413
13/11/2012 39.50p 39.68p 39.00p 39.50p 67565
12/11/2012 39.50p 39.75p 39.00p 39.50p 19339
09/11/2012 40.13p 40.50p 39.05p 39.50p 98421
08/11/2012 40.50p 40.79p 39.50p 40.13p 162211
07/11/2012 41.50p 41.50p 40.50p 40.50p 127114
06/11/2012 41.50p 41.50p 41.00p 41.50p 3000
05/11/2012 41.75p 42.00p 41.00p 41.50p 100559
02/11/2012 41.75p 42.00p 41.00p 41.75p 213810
01/11/2012 41.25p 43.25p 41.00p 41.75p 304198
31/10/2012 40.50p 41.78p 40.00p 41.25p 257255
30/10/2012 40.50p 40.80p 40.11p 40.50p 1417578
29/10/2012 40.75p 41.26p 40.01p 40.50p 208510
26/10/2012 40.75p 41.50p 40.75p 40.75p 28241
25/10/2012 40.50p 41.80p 40.00p 40.75p 674314
24/10/2012 39.25p 41.00p 39.25p 40.50p 758869
23/10/2012 39.00p 40.00p 38.75p 39.25p 128116
22/10/2012 39.00p 39.35p 38.85p 39.00p 59057
19/10/2012 39.00p 39.50p 38.65p 39.00p 331865
18/10/2012 38.00p 39.50p 37.80p 39.00p 894458
17/10/2012 36.50p 38.35p 36.30p 38.00p 501476
16/10/2012 34.75p 35.00p 34.00p 35.00p 67779
15/10/2012 34.75p 34.75p 34.25p 34.50p 2292051
12/10/2012 35.00p 35.20p 33.51p 34.50p 800807
11/10/2012 35.00p 35.00p 34.99p 35.00p 221384
10/10/2012 35.00p 35.00p 34.50p 35.00p 96085
09/10/2012 35.00p 35.00p 34.50p 35.00p 8056
08/10/2012 35.00p 35.00p 34.60p 35.00p 31126
05/10/2012 35.00p 35.40p 34.74p 35.00p 0
04/10/2012 35.25p 35.40p 34.74p 35.00p 85121
03/10/2012 35.25p 35.40p 34.80p 35.25p 21342
02/10/2012 35.50p 35.90p 35.00p 35.25p 41169
01/10/2012 35.50p 35.50p 35.00p 35.50p 54638
28/09/2012 35.50p 35.90p 35.50p 35.50p 10500
27/09/2012 35.50p 35.70p 35.17p 35.50p 30600
26/09/2012 35.50p 36.00p 35.15p 35.50p 89518
25/09/2012 35.50p 35.50p 35.23p 35.50p 12997
24/09/2012 35.25p 35.84p 35.05p 35.50p 46120

*Close Price adjusted for both dividends and splits