Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/04/2010 36.00p 36.00p 35.00p 36.00p 554
12/04/2010 36.50p 36.50p 36.00p 36.00p 10648
09/04/2010 36.50p 36.50p 36.00p 36.50p 15091
08/04/2010 37.00p 37.00p 35.12p 36.50p 742348
07/04/2010 37.00p 37.50p 36.00p 37.00p 22624
06/04/2010 37.00p 38.00p 37.00p 37.00p 68351
01/04/2010 37.00p 37.50p 37.00p 37.00p 5979
31/03/2010 36.00p 36.68p 35.90p 36.00p 77817
30/03/2010 36.00p 36.00p 35.00p 36.00p 86603
29/03/2010 36.00p 36.00p 35.00p 36.00p 112932
26/03/2010 38.00p 38.00p 35.00p 36.00p 49717
25/03/2010 38.00p 38.00p 38.00p 38.00p 0
24/03/2010 38.00p 38.00p 37.02p 38.00p 34461
23/03/2010 38.00p 38.00p 37.50p 38.00p 257000
22/03/2010 39.00p 39.00p 37.00p 38.00p 11500
19/03/2010 39.00p 39.00p 38.02p 39.00p 1551
18/03/2010 39.00p 39.00p 38.02p 39.00p 2247
17/03/2010 39.00p 39.00p 39.00p 39.00p 0
16/03/2010 39.00p 39.00p 38.00p 39.00p 7680
15/03/2010 39.00p 39.00p 38.00p 39.00p 19949
12/03/2010 39.00p 39.00p 38.02p 39.00p 10000
11/03/2010 39.00p 39.00p 39.00p 39.00p 0
10/03/2010 39.00p 39.00p 38.00p 39.00p 20000
09/03/2010 39.00p 39.00p 39.00p 39.00p 80000
08/03/2010 39.00p 39.00p 39.00p 39.00p 0
05/03/2010 39.00p 39.00p 39.00p 39.00p 0
04/03/2010 39.00p 39.14p 38.02p 39.00p 63061
03/03/2010 39.00p 39.00p 38.02p 39.00p 563
02/03/2010 39.00p 39.00p 38.32p 39.00p 156503
01/03/2010 39.00p 39.00p 39.00p 39.00p 0
26/02/2010 39.00p 39.24p 38.38p 39.00p 5611
25/02/2010 39.00p 39.76p 38.00p 39.00p 82613
24/02/2010 38.00p 38.00p 38.00p 38.00p 0
23/02/2010 38.00p 38.00p 37.00p 38.00p 3240
22/02/2010 38.00p 38.28p 36.00p 38.00p 46079
19/02/2010 38.00p 38.28p 37.00p 38.00p 3756
18/02/2010 39.00p 39.00p 37.00p 38.00p 40500
17/02/2010 40.00p 40.00p 39.00p 39.00p 55000
16/02/2010 40.00p 40.20p 40.00p 40.00p 1034
15/02/2010 40.00p 40.20p 40.00p 40.00p 71
12/02/2010 40.00p 40.25p 39.00p 40.00p 8494
11/02/2010 40.00p 40.00p 40.00p 40.00p 0
10/02/2010 41.00p 41.00p 40.00p 40.00p 32562
09/02/2010 41.00p 41.00p 41.00p 41.00p 10249
08/02/2010 41.00p 41.36p 40.00p 41.00p 14651
05/02/2010 41.50p 42.00p 40.25p 41.00p 9915
04/02/2010 41.50p 42.00p 41.50p 41.50p 31692
03/02/2010 41.50p 41.50p 38.00p 41.50p 43500
02/02/2010 41.00p 41.50p 40.02p 41.50p 530
01/02/2010 41.00p 41.00p 41.00p 41.00p 165926
29/01/2010 40.50p 41.00p 40.50p 41.00p 1561076
28/01/2010 40.50p 40.50p 39.00p 40.50p 13364
27/01/2010 41.50p 41.50p 40.00p 40.50p 8150
26/01/2010 41.50p 43.00p 40.03p 41.50p 408
25/01/2010 41.50p 42.00p 41.00p 41.50p 220046
22/01/2010 41.50p 41.50p 41.00p 41.50p 12460
21/01/2010 41.50p 41.60p 41.00p 41.50p 69022
20/01/2010 41.50p 41.60p 41.00p 41.50p 19970
19/01/2010 41.00p 42.50p 41.00p 41.50p 72640
18/01/2010 41.00p 41.50p 40.10p 41.00p 1200
15/01/2010 41.00p 41.54p 40.00p 41.00p 326920
14/01/2010 41.00p 41.54p 41.00p 41.00p 443
13/01/2010 41.00p 41.60p 40.00p 41.00p 30600
12/01/2010 40.00p 40.90p 39.00p 40.50p 729473
11/01/2010 39.50p 41.00p 38.80p 40.00p 21199
08/01/2010 39.00p 40.00p 38.00p 39.00p 35000
07/01/2010 38.50p 40.00p 37.50p 38.50p 834224
06/01/2010 38.50p 40.00p 38.50p 38.50p 1229868
05/01/2010 38.50p 40.00p 37.50p 38.50p 77586
04/01/2010 38.00p 38.58p 37.21p 38.50p 859877
31/12/2009 38.00p 38.00p 38.00p 38.00p 0
30/12/2009 38.00p 38.00p 38.00p 38.00p 0
29/12/2009 38.00p 38.00p 37.50p 38.00p 20000
24/12/2009 37.75p 37.75p 36.70p 37.75p 1687
23/12/2009 37.75p 37.75p 36.50p 37.75p 19080
22/12/2009 37.75p 38.40p 36.80p 37.75p 2290
21/12/2009 37.75p 37.75p 37.75p 37.75p 29000
18/12/2009 37.75p 37.75p 36.80p 37.75p 9700
17/12/2009 37.00p 37.75p 36.36p 37.75p 372000
16/12/2009 37.50p 37.50p 37.00p 37.00p 3701737
15/12/2009 38.50p 38.50p 37.00p 38.00p 12469
14/12/2009 38.50p 38.50p 37.03p 38.50p 500
11/12/2009 38.50p 38.50p 37.00p 38.50p 194402
10/12/2009 38.50p 38.50p 38.50p 38.50p 0
09/12/2009 38.50p 38.50p 37.00p 38.50p 118359
08/12/2009 38.50p 38.50p 37.00p 38.50p 3885796
07/12/2009 38.50p 38.50p 37.00p 38.50p 233918
04/12/2009 38.50p 39.75p 38.50p 38.50p 29237
03/12/2009 38.50p 38.50p 37.00p 38.50p 15750
02/12/2009 38.50p 39.70p 37.00p 38.50p 21329
01/12/2009 38.50p 38.50p 37.25p 38.50p 13250
30/11/2009 38.50p 38.50p 37.25p 38.50p 5098
27/11/2009 38.50p 39.00p 37.50p 38.50p 7898270
26/11/2009 38.50p 39.00p 38.50p 38.50p 1000
25/11/2009 40.00p 40.00p 37.75p 38.50p 2040958
24/11/2009 40.00p 40.00p 38.00p 40.00p 45018
23/11/2009 40.00p 40.00p 38.04p 40.00p 4000
20/11/2009 40.00p 40.00p 38.03p 40.00p 2500
19/11/2009 40.00p 40.00p 38.00p 40.00p 16846
18/11/2009 39.50p 40.00p 38.00p 40.00p 31345
17/11/2009 39.50p 39.50p 39.50p 39.50p 0
16/11/2009 39.50p 39.50p 38.00p 39.50p 25764
13/11/2009 39.50p 39.50p 39.50p 39.50p 0
12/11/2009 39.50p 39.50p 38.03p 39.50p 17751
11/11/2009 40.00p 40.00p 39.33p 39.50p 92
10/11/2009 40.00p 40.00p 40.00p 40.00p 0
09/11/2009 40.00p 40.50p 40.00p 40.00p 7000
06/11/2009 38.50p 40.00p 38.50p 40.00p 13982
05/11/2009 38.50p 39.00p 38.00p 38.50p 83547
04/11/2009 38.50p 39.00p 37.10p 38.50p 660985
03/11/2009 39.00p 39.00p 37.04p 38.50p 75448
02/11/2009 39.50p 39.50p 39.00p 39.00p 19850
30/10/2009 41.50p 40.00p 39.00p 39.50p 16952
29/10/2009 43.50p 43.50p 41.50p 41.50p 0
28/10/2009 44.00p 43.50p 42.00p 43.50p 10000
27/10/2009 44.00p 44.92p 44.00p 44.00p 22924
26/10/2009 44.00p 44.00p 42.04p 44.00p 7386
23/10/2009 44.00p 45.00p 44.00p 44.00p 11655
22/10/2009 44.00p 45.00p 42.00p 44.00p 28999
21/10/2009 47.00p 47.00p 44.00p 44.00p 36973
20/10/2009 47.50p 49.00p 46.00p 47.00p 36358
19/10/2009 49.00p 48.30p 46.00p 47.50p 55803
16/10/2009 49.00p 49.00p 48.00p 49.00p 13041
15/10/2009 50.00p 49.00p 47.00p 49.00p 35071
14/10/2009 50.00p 50.50p 49.00p 50.00p 47272
13/10/2009 48.50p 48.90p 48.50p 48.50p 5000
12/10/2009 48.50p 48.90p 47.21p 48.50p 19012
09/10/2009 48.50p 49.09p 47.21p 48.50p 6064
08/10/2009 48.50p 48.50p 47.00p 48.50p 5046
07/10/2009 49.00p 49.00p 48.50p 48.50p 85335
06/10/2009 47.50p 49.00p 47.50p 49.00p 60328
05/10/2009 46.50p 47.50p 46.50p 47.50p 64160
02/10/2009 46.00p 47.16p 45.20p 46.50p 19483
01/10/2009 45.50p 47.00p 44.15p 46.00p 45473
30/09/2009 44.00p 45.11p 43.50p 45.00p 1620000
29/09/2009 43.50p 45.00p 44.00p 44.00p 5447695
28/09/2009 43.50p 43.50p 43.00p 43.50p 500000
25/09/2009 43.50p 43.50p 42.50p 43.50p 706049
24/09/2009 43.00p 45.00p 41.44p 43.50p 267931
23/09/2009 42.00p 43.00p 42.00p 43.00p 894535
22/09/2009 42.00p 44.00p 40.44p 42.00p 25191
21/09/2009 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits