Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/02/2011 28.50p 28.60p 28.50p 28.50p 4328
17/02/2011 28.50p 28.50p 27.50p 28.50p 34618
16/02/2011 28.75p 28.60p 28.00p 28.50p 20621
15/02/2011 29.00p 28.75p 28.00p 28.75p 55832
14/02/2011 29.25p 29.50p 28.00p 29.00p 425600
11/02/2011 29.25p 29.25p 28.50p 29.25p 0
10/02/2011 28.50p 29.25p 28.50p 29.25p 46734
09/02/2011 29.00p 29.75p 29.00p 29.50p 52046
08/02/2011 29.12p 30.00p 29.00p 30.00p 35044
07/02/2011 29.62p 30.30p 29.00p 30.00p 235861
04/02/2011 30.30p 30.30p 30.25p 30.25p 20721
03/02/2011 30.30p 30.30p 30.25p 30.25p 12600
02/02/2011 29.73p 30.25p 29.73p 30.25p 431
01/02/2011 30.25p 30.30p 30.15p 30.25p 45780
31/01/2011 30.25p 30.50p 30.15p 30.25p 5382
28/01/2011 30.25p 31.00p 29.50p 30.25p 139066
27/01/2011 30.25p 30.25p 29.80p 30.25p 5349
26/01/2011 30.25p 30.25p 29.62p 30.25p 12228
25/01/2011 30.25p 30.75p 29.60p 30.25p 48465
24/01/2011 30.25p 30.55p 29.83p 30.25p 1300
21/01/2011 30.00p 30.55p 30.00p 30.25p 17300
20/01/2011 30.00p 30.59p 29.00p 30.00p 148858
19/01/2011 30.00p 30.40p 30.00p 30.00p 9392
18/01/2011 30.00p 30.00p 30.00p 30.00p 60329
17/01/2011 31.00p 31.00p 29.00p 30.00p 259716
14/01/2011 30.00p 30.00p 30.00p 30.00p 45708
13/01/2011 30.25p 30.25p 30.00p 30.00p 62500
12/01/2011 30.25p 30.38p 30.00p 30.00p 13500
11/01/2011 29.88p 30.40p 29.10p 30.00p 305260
10/01/2011 29.50p 29.92p 28.67p 29.75p 99552
07/01/2011 28.00p 29.50p 27.31p 29.50p 362087
06/01/2011 28.00p 28.20p 27.65p 28.00p 4559
05/01/2011 28.25p 28.28p 27.50p 28.00p 712544
04/01/2011 28.25p 29.00p 27.67p 28.25p 105403
31/12/2010 28.25p 28.99p 28.25p 28.50p 321
30/12/2010 27.50p 28.25p 27.50p 28.25p 128230
29/12/2010 27.50p 27.76p 27.04p 27.50p 44349
24/12/2010 27.50p 27.75p 27.00p 27.50p 34809
23/12/2010 27.50p 27.75p 27.00p 27.50p 20296
22/12/2010 28.50p 28.50p 27.00p 27.50p 106351
21/12/2010 29.00p 29.20p 28.00p 28.50p 67330
20/12/2010 29.00p 29.20p 29.00p 29.00p 5385
17/12/2010 29.50p 29.50p 28.00p 29.00p 947716
16/12/2010 29.50p 29.50p 29.50p 29.50p 1906
15/12/2010 29.50p 29.50p 28.54p 29.50p 1765
14/12/2010 29.50p 29.50p 29.50p 29.50p 0
13/12/2010 29.50p 30.50p 28.70p 29.50p 449417
10/12/2010 29.50p 29.50p 28.54p 29.50p 118
09/12/2010 29.50p 29.70p 28.50p 29.50p 36307
08/12/2010 29.75p 29.75p 28.50p 29.50p 140850
07/12/2010 29.75p 29.75p 29.00p 29.75p 101711
06/12/2010 29.75p 30.00p 29.23p 29.75p 48227
03/12/2010 29.75p 29.75p 29.05p 29.75p 30280
02/12/2010 29.75p 30.00p 29.00p 29.75p 41596
01/12/2010 29.75p 29.75p 29.05p 29.75p 4633
30/11/2010 29.75p 30.18p 29.75p 29.75p 331
29/11/2010 28.50p 30.13p 28.50p 29.75p 4013449
26/11/2010 28.75p 28.75p 28.00p 28.50p 31779
25/11/2010 28.75p 29.10p 28.75p 28.75p 479500
24/11/2010 28.75p 29.03p 28.00p 28.75p 23872
23/11/2010 29.75p 29.85p 28.50p 28.75p 25266
22/11/2010 29.75p 29.88p 29.75p 29.75p 23000
19/11/2010 29.75p 29.90p 29.75p 29.75p 549
18/11/2010 30.00p 30.28p 29.75p 29.75p 11061
17/11/2010 30.00p 30.28p 30.00p 30.00p 4852
16/11/2010 31.00p 31.00p 28.50p 30.00p 323159
15/11/2010 31.00p 31.80p 30.00p 31.00p 101049
12/11/2010 31.00p 31.00p 31.00p 31.00p 0
11/11/2010 31.00p 31.00p 30.00p 31.00p 12555
10/11/2010 31.50p 31.50p 31.00p 31.00p 13653
09/11/2010 32.00p 32.00p 31.02p 31.50p 14397
08/11/2010 32.25p 32.50p 31.50p 32.00p 287424
05/11/2010 32.25p 32.88p 31.76p 32.25p 47363
04/11/2010 32.00p 32.50p 31.00p 32.25p 179242
03/11/2010 32.25p 32.92p 32.00p 32.00p 219239
02/11/2010 32.25p 32.75p 32.25p 32.25p 27388
01/11/2010 32.00p 32.50p 31.76p 32.25p 255670
29/10/2010 31.75p 32.20p 31.75p 32.00p 120808
28/10/2010 32.50p 32.80p 31.50p 32.00p 106234
27/10/2010 32.50p 32.89p 32.15p 32.50p 65927
26/10/2010 32.50p 33.00p 32.15p 32.50p 247775
25/10/2010 31.50p 33.00p 31.00p 32.50p 386452
22/10/2010 31.00p 31.75p 30.50p 31.50p 170691
21/10/2010 31.00p 31.50p 30.10p 31.00p 360155
20/10/2010 32.00p 32.23p 30.00p 31.00p 348551
19/10/2010 33.00p 33.95p 30.50p 32.00p 673210
18/10/2010 29.00p 34.00p 29.00p 33.00p 2703521
15/10/2010 28.00p 28.25p 27.50p 28.00p 148524
14/10/2010 27.00p 28.25p 27.00p 28.00p 266606
13/10/2010 27.00p 27.20p 26.86p 27.00p 379586
12/10/2010 27.00p 27.25p 27.00p 27.00p 25175
11/10/2010 26.75p 27.05p 26.75p 27.00p 307644
08/10/2010 26.75p 27.00p 26.75p 26.75p 152802
07/10/2010 28.00p 28.14p 26.00p 26.75p 552011
06/10/2010 28.00p 28.23p 27.66p 28.00p 1050510
05/10/2010 28.00p 28.45p 27.71p 28.00p 591573
04/10/2010 28.00p 28.23p 27.62p 28.00p 897698
01/10/2010 27.00p 28.50p 27.00p 28.00p 1505945
30/09/2010 26.50p 27.25p 26.50p 27.00p 535194
29/09/2010 25.75p 26.99p 25.75p 26.50p 654767

*Close Price adjusted for both dividends and splits