Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/05/2012 28.25p 29.00p 28.25p 28.25p 0
02/05/2012 28.25p 29.00p 28.25p 28.25p 0
01/05/2012 28.25p 29.00p 28.25p 28.25p 60000
30/04/2012 28.25p 28.80p 27.54p 28.25p 487750
27/04/2012 28.00p 28.50p 28.00p 28.25p 173260
26/04/2012 28.00p 28.00p 27.50p 28.00p 28070
25/04/2012 28.00p 28.80p 27.50p 28.00p 4299
24/04/2012 28.00p 28.80p 27.50p 28.00p 0
23/04/2012 28.00p 28.80p 27.50p 28.00p 7947
20/04/2012 28.00p 28.80p 28.00p 28.00p 32011
19/04/2012 28.00p 28.70p 27.50p 28.00p 531
18/04/2012 28.00p 28.70p 27.00p 28.00p 117550
17/04/2012 28.00p 28.00p 27.56p 28.00p 11500
16/04/2012 28.00p 28.70p 28.00p 28.00p 0
13/04/2012 28.00p 28.70p 28.00p 28.00p 174
12/04/2012 28.00p 29.00p 27.00p 28.00p 80577
11/04/2012 28.00p 28.00p 27.00p 28.00p 92
10/04/2012 28.00p 28.00p 28.00p 28.00p 11813818
05/04/2012 28.50p 29.30p 27.00p 28.00p 64659
04/04/2012 28.50p 29.50p 27.65p 28.50p 104848
03/04/2012 29.00p 29.00p 28.00p 29.00p 451386
02/04/2012 29.00p 29.00p 29.00p 29.00p 7199
30/03/2012 29.00p 30.12p 29.00p 29.25p 139667
29/03/2012 29.25p 30.00p 29.00p 29.00p 1408500
28/03/2012 29.25p 29.25p 28.50p 29.25p 812562
27/03/2012 29.25p 30.00p 29.00p 29.25p 53304
26/03/2012 29.25p 30.00p 29.25p 29.25p 124432
23/03/2012 29.25p 29.70p 28.50p 29.25p 82059
22/03/2012 29.25p 29.70p 28.50p 29.25p 33977
21/03/2012 29.25p 29.70p 28.75p 29.25p 0
20/03/2012 29.25p 29.70p 28.75p 29.25p 143783
19/03/2012 29.25p 29.77p 28.75p 29.25p 64726
16/03/2012 29.25p 29.70p 28.50p 29.25p 66002
15/03/2012 29.00p 29.60p 28.30p 29.25p 30167
14/03/2012 29.00p 29.50p 28.00p 29.00p 103644
13/03/2012 30.00p 30.00p 28.20p 29.00p 106727
12/03/2012 30.00p 30.00p 29.50p 30.00p 68618
09/03/2012 30.00p 30.00p 29.50p 30.00p 9939
08/03/2012 30.00p 30.50p 29.50p 30.00p 14385
07/03/2012 30.00p 30.50p 29.00p 30.00p 64719
06/03/2012 30.13p 30.75p 29.50p 30.00p 57442
05/03/2012 30.13p 31.00p 29.80p 30.13p 145058
02/03/2012 29.88p 30.75p 29.88p 30.13p 436757
01/03/2012 28.75p 31.00p 28.75p 29.88p 159061
29/02/2012 28.25p 29.50p 28.00p 28.75p 101258
28/02/2012 27.50p 27.95p 27.20p 27.50p 6101
27/02/2012 27.50p 27.95p 27.20p 27.50p 49680
24/02/2012 27.50p 27.50p 27.00p 27.50p 6796
23/02/2012 27.50p 27.85p 27.15p 27.50p 74210
22/02/2012 27.50p 27.77p 27.15p 27.50p 23881
21/02/2012 27.50p 27.77p 27.30p 27.50p 8594
20/02/2012 27.50p 27.90p 27.00p 27.50p 103987
17/02/2012 28.00p 28.00p 27.00p 27.50p 161010
16/02/2012 28.00p 28.00p 27.00p 28.00p 235055
15/02/2012 28.00p 28.00p 27.81p 28.00p 41687
14/02/2012 28.00p 28.00p 27.50p 28.00p 41338
13/02/2012 28.00p 28.00p 27.44p 28.00p 37450
10/02/2012 28.00p 28.00p 27.44p 28.00p 21023
09/02/2012 28.00p 29.00p 27.42p 28.00p 117113
08/02/2012 28.00p 28.00p 27.00p 28.00p 11112
07/02/2012 29.75p 29.75p 28.00p 28.25p 337836
06/02/2012 29.75p 29.75p 29.00p 29.75p 46381
03/02/2012 29.75p 29.75p 29.37p 29.75p 85404
02/02/2012 29.75p 29.75p 29.10p 29.75p 963646
01/02/2012 29.75p 29.99p 28.10p 29.75p 25670
31/01/2012 29.75p 29.75p 29.25p 29.75p 31600
30/01/2012 29.75p 30.00p 29.15p 29.75p 10486
27/01/2012 29.75p 30.50p 29.25p 29.75p 36051
26/01/2012 29.25p 30.00p 29.25p 29.75p 88430
25/01/2012 29.25p 29.50p 29.25p 29.50p 1250000
24/01/2012 29.25p 29.25p 28.75p 29.25p 40687
23/01/2012 29.25p 29.25p 29.12p 29.25p 692
20/01/2012 29.25p 29.50p 28.87p 29.25p 17000
19/01/2012 29.25p 29.25p 28.00p 29.25p 55295
18/01/2012 29.25p 29.25p 28.75p 29.25p 7500
17/01/2012 29.00p 29.25p 28.50p 29.25p 96800
16/01/2012 29.00p 29.00p 28.50p 29.00p 1579946
13/01/2012 29.00p 29.05p 29.00p 29.00p 200172
12/01/2012 28.87p 29.06p 28.38p 29.00p 612145
11/01/2012 28.87p 29.06p 28.40p 28.87p 0
10/01/2012 28.87p 29.06p 28.40p 28.87p 64000
09/01/2012 28.75p 29.00p 28.00p 28.87p 350000
06/01/2012 28.75p 28.75p 28.40p 28.75p 28607
05/01/2012 28.75p 29.50p 28.00p 28.75p 138354
04/01/2012 28.75p 29.50p 28.70p 28.75p 49540
03/01/2012 28.75p 28.77p 28.40p 28.75p 16500
30/12/2011 28.75p 29.00p 28.75p 28.75p 30000
29/12/2011 28.75p 29.50p 28.65p 28.75p 42950
28/12/2011 28.75p 29.00p 28.70p 28.75p 43705
23/12/2011 28.75p 29.00p 28.60p 28.75p 64625
22/12/2011 28.75p 28.75p 28.00p 28.75p 0
21/12/2011 28.75p 28.75p 28.00p 28.75p 27467
20/12/2011 28.75p 28.75p 28.53p 28.75p 4165
19/12/2011 28.75p 29.50p 28.40p 28.75p 102411
16/12/2011 28.75p 29.50p 28.38p 28.75p 79000
15/12/2011 28.50p 29.50p 28.50p 28.75p 73669
14/12/2011 28.50p 28.50p 27.50p 28.50p 250000
13/12/2011 27.25p 28.50p 27.25p 28.50p 29000
12/12/2011 27.25p 28.00p 27.25p 27.50p 50000
09/12/2011 27.25p 28.00p 27.25p 27.50p 89846
08/12/2011 27.25p 28.00p 27.18p 27.25p 128723
07/12/2011 27.25p 27.25p 27.10p 27.25p 6900
06/12/2011 27.25p 27.25p 27.02p 27.25p 30000
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

*Close Price adjusted for both dividends and splits