Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
28/09/2010 25.75p 25.75p 25.75p 25.75p 278
27/09/2010 25.75p 26.00p 25.75p 25.75p 5656
24/09/2010 25.75p 25.75p 25.00p 25.75p 4000
23/09/2010 25.75p 25.75p 25.75p 25.75p 42695
22/09/2010 25.75p 25.75p 25.75p 25.75p 0
21/09/2010 25.25p 25.75p 24.69p 25.75p 7719
20/09/2010 25.75p 25.75p 24.00p 25.25p 5852051
17/09/2010 25.75p 25.75p 25.00p 25.75p 36119
16/09/2010 26.25p 26.25p 24.00p 25.75p 5068567
15/09/2010 26.25p 26.25p 25.85p 26.25p 747770
14/09/2010 26.25p 26.25p 26.20p 26.25p 3000
13/09/2010 26.25p 26.25p 25.60p 26.25p 86953
10/09/2010 26.25p 26.25p 25.75p 26.25p 200000
09/09/2010 26.25p 26.50p 26.25p 26.25p 40340
08/09/2010 26.25p 26.36p 25.70p 26.25p 154722
07/09/2010 26.25p 26.39p 25.70p 26.25p 25455
06/09/2010 26.25p 26.50p 26.25p 26.25p 11450
03/09/2010 26.25p 26.54p 25.50p 26.25p 74157
02/09/2010 26.25p 26.65p 25.55p 26.25p 1390930
01/09/2010 27.25p 27.50p 26.00p 26.25p 450758
31/08/2010 26.00p 26.10p 25.25p 25.75p 147531
27/08/2010 26.25p 26.25p 26.00p 26.00p 52059
26/08/2010 26.50p 26.50p 24.00p 26.25p 1368655
25/08/2010 26.50p 26.50p 26.50p 26.50p 0
24/08/2010 26.50p 26.50p 26.00p 26.50p 61
23/08/2010 26.50p 26.50p 26.25p 26.50p 2000
20/08/2010 26.75p 26.75p 26.25p 26.50p 3733
19/08/2010 27.00p 27.00p 26.00p 26.75p 12096
18/08/2010 27.00p 27.00p 26.50p 27.00p 13928
17/08/2010 27.00p 27.00p 26.00p 27.00p 51912
16/08/2010 27.00p 27.00p 26.50p 27.00p 976
13/08/2010 27.00p 27.00p 26.50p 27.00p 11549
12/08/2010 27.00p 27.00p 26.99p 27.00p 2900
11/08/2010 27.00p 27.00p 26.75p 27.00p 50000
10/08/2010 27.00p 27.00p 27.00p 27.00p 0
09/08/2010 27.00p 27.00p 27.00p 27.00p 0
06/08/2010 27.00p 27.00p 26.63p 27.00p 109745
05/08/2010 27.00p 27.00p 26.63p 27.00p 50000
04/08/2010 27.00p 27.00p 26.70p 27.00p 50875
03/08/2010 27.50p 27.50p 26.50p 27.00p 700000
02/08/2010 27.50p 27.50p 27.29p 27.50p 10000
30/07/2010 27.50p 27.50p 27.40p 27.50p 50340
29/07/2010 27.50p 27.75p 27.50p 27.50p 27240
28/07/2010 27.50p 27.50p 26.50p 27.50p 50000
27/07/2010 27.50p 27.50p 26.50p 27.50p 50000
26/07/2010 27.75p 27.80p 27.00p 27.50p 29500
23/07/2010 27.75p 27.75p 27.75p 27.75p 0
22/07/2010 28.00p 28.30p 26.92p 27.75p 66200
21/07/2010 28.00p 28.00p 27.00p 28.00p 70000
20/07/2010 28.50p 28.66p 27.00p 28.00p 47204
19/07/2010 29.50p 29.50p 28.00p 29.00p 40958
16/07/2010 29.50p 29.50p 28.00p 29.50p 45772
15/07/2010 29.50p 29.50p 29.00p 29.50p 80000
14/07/2010 29.50p 29.50p 29.00p 29.50p 160951
13/07/2010 29.75p 29.75p 29.01p 29.50p 39041
12/07/2010 30.75p 30.75p 29.00p 29.75p 57200
09/07/2010 31.50p 31.50p 30.00p 30.75p 2131
08/07/2010 32.00p 32.50p 31.00p 31.50p 109862
07/07/2010 32.00p 32.00p 31.99p 32.00p 8000
06/07/2010 32.00p 32.00p 30.50p 32.00p 50000
05/07/2010 32.00p 32.75p 30.91p 32.00p 548376
02/07/2010 32.00p 32.00p 32.00p 32.00p 0
01/07/2010 32.00p 32.00p 31.00p 32.00p 27120
30/06/2010 32.00p 32.00p 31.00p 32.00p 3292
29/06/2010 32.00p 32.00p 31.00p 32.00p 3442
28/06/2010 33.00p 33.00p 32.00p 33.00p 342
25/06/2010 33.00p 33.00p 33.00p 33.00p 0
24/06/2010 33.00p 33.00p 33.00p 33.00p 0
23/06/2010 33.50p 33.50p 32.00p 33.00p 27145
22/06/2010 33.50p 33.75p 33.00p 33.50p 4319
21/06/2010 33.50p 34.00p 33.00p 33.50p 34818
18/06/2010 33.50p 33.50p 33.00p 33.50p 11908
17/06/2010 34.00p 34.00p 33.00p 33.50p 15462
16/06/2010 34.00p 34.00p 33.00p 34.00p 950
15/06/2010 34.00p 34.00p 34.00p 34.00p 0
14/06/2010 34.00p 34.00p 33.00p 34.00p 112
11/06/2010 34.00p 34.00p 33.00p 34.00p 23
10/06/2010 34.00p 34.40p 33.00p 34.00p 1590460
09/06/2010 34.00p 34.00p 33.18p 34.00p 1480
08/06/2010 34.00p 34.00p 34.00p 34.00p 0
07/06/2010 34.00p 34.00p 33.18p 34.00p 350
04/06/2010 34.00p 34.50p 33.34p 34.00p 96329
03/06/2010 34.00p 34.00p 33.34p 34.00p 8750
02/06/2010 34.00p 34.24p 34.00p 34.00p 28000
01/06/2010 34.00p 34.50p 34.00p 34.00p 70823
28/05/2010 35.00p 35.34p 33.01p 34.00p 1093039
27/05/2010 35.00p 35.34p 34.00p 35.00p 24093
26/05/2010 35.00p 35.34p 34.00p 35.00p 41203
25/05/2010 36.50p 36.50p 35.00p 35.50p 57671
24/05/2010 36.50p 36.50p 36.40p 36.50p 2000
21/05/2010 37.00p 37.00p 36.50p 36.50p 18172
20/05/2010 37.00p 37.00p 37.00p 37.00p 12887
19/05/2010 37.00p 37.00p 37.00p 37.00p 0
18/05/2010 36.75p 36.75p 36.00p 36.75p 205571
17/05/2010 36.75p 36.75p 36.00p 36.75p 7528
14/05/2010 36.75p 36.75p 36.00p 36.75p 1516634
13/05/2010 37.25p 37.50p 36.00p 37.00p 225662
12/05/2010 37.00p 37.50p 36.19p 37.25p 1049498
11/05/2010 36.00p 36.78p 36.00p 36.00p 2678
10/05/2010 36.00p 36.50p 35.19p 36.00p 34717
07/05/2010 36.00p 36.50p 35.32p 36.00p 5816
06/05/2010 36.00p 36.50p 36.00p 36.00p 14590
05/05/2010 36.00p 36.00p 36.00p 36.00p 0
04/05/2010 36.00p 36.50p 35.32p 36.00p 61503
30/04/2010 36.25p 36.71p 35.32p 36.00p 99249
29/04/2010 36.25p 36.68p 35.55p 36.25p 55988
28/04/2010 34.50p 37.00p 34.50p 36.25p 120569
27/04/2010 34.00p 35.00p 33.00p 34.50p 1798244
26/04/2010 34.00p 34.79p 33.00p 34.00p 6372354
23/04/2010 34.00p 34.50p 33.00p 34.00p 8080725
22/04/2010 33.00p 34.50p 32.00p 34.00p 699261
21/04/2010 35.00p 35.15p 33.00p 33.00p 100505
20/04/2010 36.00p 36.35p 35.00p 35.00p 101790
19/04/2010 36.00p 36.00p 36.00p 36.00p 350
16/04/2010 36.00p 36.36p 35.00p 36.00p 6136
15/04/2010 36.00p 36.00p 36.00p 36.00p 0
14/04/2010 36.00p 36.00p 36.00p 36.00p 50000
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

*Close Price adjusted for both dividends and splits