Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/12/2011 26.75p 28.00p 26.75p 27.25p 128245
02/12/2011 26.75p 27.25p 26.37p 26.75p 55399
01/12/2011 26.75p 27.13p 26.00p 26.75p 14542
30/11/2011 26.75p 26.75p 26.15p 26.75p 12000
29/11/2011 26.00p 26.75p 26.00p 26.75p 108500
28/11/2011 26.00p 26.50p 25.75p 26.00p 61500
25/11/2011 26.25p 26.50p 25.50p 26.00p 1092034
24/11/2011 26.25p 27.00p 25.50p 26.25p 0
23/11/2011 26.25p 27.00p 25.50p 26.25p 962174
22/11/2011 26.25p 26.25p 26.05p 26.25p 200901
21/11/2011 26.37p 26.37p 26.00p 26.25p 62000
18/11/2011 26.37p 26.45p 26.30p 26.37p 37307
17/11/2011 26.50p 26.61p 26.10p 26.37p 110358
16/11/2011 26.50p 26.50p 26.10p 26.50p 105
15/11/2011 26.75p 26.75p 26.10p 26.50p 15749
14/11/2011 26.75p 27.30p 26.75p 26.75p 750
11/11/2011 27.25p 27.25p 27.00p 27.25p 2706
10/11/2011 28.00p 28.00p 26.00p 27.25p 171174
09/11/2011 28.00p 28.30p 27.50p 28.00p 467996
08/11/2011 28.25p 28.50p 28.00p 28.00p 487121
07/11/2011 28.25p 28.25p 28.10p 28.25p 38500
04/11/2011 28.00p 28.25p 27.80p 28.25p 20000
03/11/2011 28.00p 28.50p 27.80p 28.00p 633178
02/11/2011 27.75p 28.50p 27.75p 27.75p 258817
01/11/2011 28.00p 28.00p 27.30p 27.75p 126
31/10/2011 27.50p 28.60p 27.50p 28.00p 1752465
28/10/2011 26.00p 28.00p 26.00p 27.50p 487133
27/10/2011 25.25p 26.50p 25.06p 26.00p 41847
26/10/2011 25.00p 26.00p 25.00p 25.25p 34300
25/10/2011 25.00p 25.95p 24.92p 25.00p 211000
24/10/2011 23.25p 25.00p 23.00p 25.00p 636045
21/10/2011 22.75p 23.50p 22.00p 22.75p 3359500
20/10/2011 23.25p 23.50p 21.96p 22.75p 11401940
19/10/2011 23.50p 23.50p 22.88p 23.25p 534998
18/10/2011 23.75p 24.50p 23.75p 23.75p 30000
17/10/2011 23.00p 24.50p 23.00p 23.75p 143538
14/10/2011 23.25p 23.72p 22.66p 23.00p 271607
13/10/2011 23.25p 23.71p 23.25p 23.25p 16529
12/10/2011 23.25p 23.73p 23.00p 23.25p 411233
11/10/2011 23.75p 23.75p 23.45p 23.50p 380992
10/10/2011 23.75p 24.12p 23.75p 23.75p 4990
07/10/2011 24.00p 24.00p 23.50p 24.00p 61000
06/10/2011 23.75p 24.50p 23.00p 24.00p 782800
05/10/2011 24.00p 24.00p 23.00p 23.75p 31000
04/10/2011 24.25p 24.45p 23.00p 24.00p 296667
03/10/2011 24.75p 24.88p 24.25p 24.25p 13999
30/09/2011 25.00p 25.15p 24.50p 24.88p 251470
29/09/2011 25.00p 25.10p 24.88p 24.88p 560530
28/09/2011 25.38p 25.38p 24.75p 25.00p 525000
27/09/2011 25.25p 25.38p 25.00p 25.38p 13832
26/09/2011 25.75p 25.75p 25.00p 25.25p 623988
23/09/2011 25.75p 25.75p 25.75p 25.75p 250000
22/09/2011 25.75p 26.25p 25.50p 25.75p 0
21/09/2011 26.25p 26.25p 25.50p 25.75p 40000
20/09/2011 26.25p 26.25p 25.50p 26.25p 23799
19/09/2011 26.50p 27.00p 24.50p 26.25p 875164
16/09/2011 27.13p 27.13p 26.00p 26.50p 20717
15/09/2011 27.13p 27.13p 27.00p 27.13p 921
14/09/2011 27.13p 27.38p 27.00p 27.13p 170591
13/09/2011 27.38p 27.38p 27.00p 27.13p 170591
12/09/2011 27.38p 27.38p 27.20p 27.38p 170591
09/09/2011 27.38p 27.38p 27.11p 27.38p 19350
08/09/2011 27.13p 27.13p 26.75p 27.13p 9454
07/09/2011 27.13p 27.13p 27.00p 27.13p 0
06/09/2011 27.13p 27.13p 27.00p 27.13p 26055
05/09/2011 27.13p 27.13p 26.75p 27.13p 76720
02/09/2011 27.13p 27.15p 27.13p 27.13p 1818
01/09/2011 27.13p 27.13p 26.75p 27.13p 7000
31/08/2011 27.13p 27.13p 26.50p 27.13p 0
30/08/2011 27.13p 27.13p 26.50p 27.13p 110000
26/08/2011 27.13p 27.13p 26.75p 27.13p 0
25/08/2011 27.13p 27.13p 26.75p 27.13p 34500
24/08/2011 27.25p 27.25p 26.75p 27.13p 15267
23/08/2011 27.25p 27.25p 26.94p 27.25p 0
22/08/2011 27.00p 27.25p 26.94p 27.25p 17600
19/08/2011 27.38p 27.50p 26.88p 27.00p 1049598
18/08/2011 27.38p 27.38p 27.03p 27.38p 10814
17/08/2011 27.25p 27.75p 27.25p 27.25p 500735
16/08/2011 27.25p 27.25p 26.80p 27.13p 33177
15/08/2011 27.25p 27.50p 26.50p 27.25p 62080
12/08/2011 27.25p 27.50p 27.25p 27.25p 700
11/08/2011 27.25p 27.47p 26.80p 27.25p 9000
10/08/2011 25.25p 27.47p 25.25p 27.25p 291018
09/08/2011 25.25p 25.33p 24.50p 25.25p 43367
08/08/2011 25.25p 25.50p 24.50p 25.25p 76923
05/08/2011 25.50p 25.75p 24.00p 25.25p 227892
04/08/2011 26.50p 26.50p 24.50p 25.50p 279855
03/08/2011 27.75p 27.75p 26.00p 26.50p 369073
02/08/2011 28.50p 28.50p 28.00p 28.25p 138428
01/08/2011 28.50p 28.50p 28.50p 28.50p 335000
29/07/2011 28.50p 28.50p 28.00p 28.50p 21008
28/07/2011 28.75p 28.80p 28.00p 28.50p 50279
27/07/2011 29.25p 29.40p 28.50p 29.25p 54322
26/07/2011 29.25p 30.00p 28.51p 29.25p 15561
25/07/2011 29.25p 29.50p 29.25p 29.25p 26795
22/07/2011 28.75p 29.48p 28.01p 29.25p 79603
21/07/2011 30.25p 31.63p 28.01p 28.75p 891872
20/07/2011 31.63p 32.12p 31.00p 31.63p 0
19/07/2011 32.12p 32.12p 31.00p 31.63p 58270
18/07/2011 32.25p 32.25p 31.50p 32.12p 45486
15/07/2011 32.25p 32.75p 32.25p 32.25p 299625
14/07/2011 32.12p 32.50p 31.77p 32.25p 465030
13/07/2011 32.25p 32.30p 32.00p 32.25p 224503
12/07/2011 33.00p 33.00p 31.80p 32.25p 66692
11/07/2011 33.00p 33.25p 32.00p 33.00p 132200
08/07/2011 33.00p 33.50p 32.00p 33.00p 109470
07/07/2011 32.88p 33.25p 31.50p 33.00p 248000
06/07/2011 32.75p 33.25p 32.75p 32.75p 88700
05/07/2011 32.75p 33.00p 32.15p 32.75p 34497
04/07/2011 32.50p 33.00p 32.05p 32.75p 360692
01/07/2011 32.50p 32.75p 32.50p 32.50p 254000
30/06/2011 32.50p 32.75p 32.00p 32.50p 1973556
29/06/2011 33.25p 33.35p 32.00p 32.50p 285953
28/06/2011 33.25p 33.25p 32.50p 33.25p 89500
27/06/2011 33.25p 33.88p 33.25p 33.25p 29000
24/06/2011 33.25p 33.25p 32.50p 33.25p 162156
23/06/2011 33.25p 33.25p 33.00p 33.25p 73500
22/06/2011 33.25p 33.47p 32.50p 33.25p 0
21/06/2011 33.25p 33.47p 32.50p 33.25p 2435512
20/06/2011 33.25p 33.25p 32.50p 33.25p 47498
17/06/2011 33.25p 33.50p 32.50p 33.25p 476734
16/06/2011 33.75p 33.75p 32.75p 33.50p 679140
15/06/2011 33.75p 34.25p 33.15p 33.75p 157557
14/06/2011 33.75p 34.50p 33.00p 33.75p 113222
13/06/2011 34.00p 34.00p 33.00p 33.75p 2578184
10/06/2011 34.50p 34.50p 33.06p 34.00p 159230
09/06/2011 34.75p 35.00p 34.05p 34.50p 97021
08/06/2011 35.25p 35.60p 34.26p 34.75p 592838
07/06/2011 35.25p 35.95p 35.00p 35.25p 100903
06/06/2011 35.00p 36.50p 34.80p 35.25p 194856
03/06/2011 34.75p 36.00p 34.75p 35.00p 1430395
02/06/2011 34.25p 35.85p 34.16p 34.50p 2915726
01/06/2011 34.00p 35.00p 33.25p 34.25p 467740
31/05/2011 34.00p 34.50p 33.00p 34.00p 91605
27/05/2011 34.00p 35.00p 33.50p 34.00p 367970
26/05/2011 34.00p 34.80p 33.34p 34.00p 39988
25/05/2011 34.00p 34.50p 33.30p 34.00p 76847
24/05/2011 34.00p 34.60p 33.25p 34.00p 2491681
23/05/2011 33.25p 34.84p 33.00p 34.00p 1401538
20/05/2011 32.75p 34.00p 32.37p 33.25p 1184777
19/05/2011 32.00p 33.00p 31.87p 32.25p 2494061
18/05/2011 31.75p 32.12p 31.00p 31.75p 7155049
17/05/2011 31.50p 32.00p 31.22p 31.75p 3092592
16/05/2011 30.38p 32.00p 30.38p 31.50p 6008688
13/05/2011 30.50p 30.50p 30.00p 30.38p 4219521
12/05/2011 30.50p 30.50p 30.00p 30.50p 262780
11/05/2011 29.00p 30.75p 28.00p 30.50p 6749149
10/05/2011 28.00p 28.35p 28.00p 28.00p 405478
09/05/2011 28.00p 28.35p 27.50p 28.00p 880634
06/05/2011 28.00p 28.46p 28.00p 28.00p 139917
05/05/2011 28.00p 28.35p 28.00p 28.00p 82499
04/05/2011 27.75p 28.50p 27.75p 28.00p 129580
03/05/2011 27.75p 28.50p 27.00p 27.75p 331462
28/04/2011 27.38p 28.25p 27.25p 27.75p 138000
27/04/2011 27.38p 27.75p 26.75p 27.38p 374611
26/04/2011 27.25p 27.85p 26.65p 27.38p 187319
21/04/2011 27.25p 27.75p 26.55p 27.25p 35223
20/04/2011 27.25p 27.45p 26.50p 27.25p 24272
19/04/2011 27.25p 27.25p 26.50p 27.25p 19151
18/04/2011 27.50p 27.70p 27.00p 27.25p 34878
15/04/2011 27.50p 27.50p 27.00p 27.50p 43017
14/04/2011 27.50p 27.50p 27.45p 27.50p 5000
13/04/2011 27.50p 27.50p 27.00p 27.50p 150000
12/04/2011 27.75p 27.90p 27.20p 27.50p 220338
11/04/2011 27.75p 27.75p 27.70p 27.75p 15759
08/04/2011 27.75p 28.00p 27.00p 27.75p 131558
07/04/2011 27.75p 27.75p 27.69p 27.75p 1000
06/04/2011 27.75p 27.95p 27.00p 27.75p 24522
05/04/2011 27.75p 27.75p 27.10p 27.75p 38817
04/04/2011 27.75p 28.00p 27.30p 27.75p 18060
01/04/2011 28.00p 28.00p 27.50p 27.75p 12250
31/03/2011 28.00p 28.00p 27.50p 28.00p 10000
30/03/2011 28.00p 28.25p 28.00p 28.00p 33611
29/03/2011 28.25p 28.25p 27.50p 28.00p 41000
28/03/2011 28.38p 28.38p 28.00p 28.25p 60756
25/03/2011 28.50p 28.50p 28.00p 28.38p 28964
24/03/2011 28.50p 28.75p 28.00p 28.50p 868341
23/03/2011 28.50p 28.50p 28.05p 28.50p 7166
22/03/2011 28.50p 28.69p 28.00p 28.50p 14806
21/03/2011 28.50p 28.64p 28.05p 28.50p 8782
18/03/2011 28.25p 28.50p 28.00p 28.50p 46750
17/03/2011 28.50p 28.50p 28.01p 28.25p 19046
16/03/2011 28.50p 28.60p 28.05p 28.50p 0
15/03/2011 28.50p 28.60p 28.05p 28.50p 27486
14/03/2011 29.25p 29.25p 27.80p 29.25p 57681
11/03/2011 29.25p 29.25p 28.50p 29.25p 74410
10/03/2011 29.50p 29.50p 28.55p 29.25p 41231
09/03/2011 29.50p 30.00p 28.55p 29.50p 146968
08/03/2011 29.50p 30.00p 28.50p 29.50p 124992
07/03/2011 29.00p 30.00p 28.71p 29.50p 189571
04/03/2011 29.00p 29.97p 28.60p 29.00p 121184
03/03/2011 28.87p 29.30p 28.28p 29.00p 7788
02/03/2011 28.50p 29.10p 28.00p 28.87p 122645
01/03/2011 28.75p 29.50p 28.25p 28.50p 8219276
28/02/2011 27.50p 27.75p 27.00p 27.50p 35569
25/02/2011 28.50p 27.97p 27.50p 27.50p 52182
24/02/2011 28.50p 28.25p 27.54p 28.25p 44000
23/02/2011 28.50p 28.53p 27.50p 28.50p 23398
22/02/2011 28.50p 28.55p 27.50p 28.50p 27407
21/02/2011 28.50p 28.60p 27.50p 28.50p 22900

*Close Price adjusted for both dividends and splits