Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/09/2021 50.00p 51.20p 49.25p 51.20p 1086637
28/09/2021 51.60p 52.40p 50.00p 50.00p 831743
27/09/2021 52.80p 53.80p 51.40p 52.00p 430886
24/09/2021 51.60p 53.60p 51.35p 52.00p 513375
23/09/2021 51.80p 52.60p 51.49p 52.00p 825692
22/09/2021 51.20p 53.00p 51.20p 52.00p 1045097
21/09/2021 52.40p 53.20p 49.76p 51.20p 1239453
20/09/2021 52.20p 54.72p 51.20p 52.40p 918172
17/09/2021 55.00p 55.00p 52.20p 52.60p 818807
16/09/2021 54.00p 54.40p 52.60p 53.60p 482379
15/09/2021 53.20p 55.60p 52.72p 53.00p 519244
14/09/2021 53.80p 55.00p 53.35p 54.20p 1117290
13/09/2021 54.40p 55.40p 53.40p 53.60p 405254
10/09/2021 53.80p 55.60p 53.60p 54.60p 748725
09/09/2021 55.80p 55.80p 53.60p 54.20p 1023265
08/09/2021 54.40p 55.30p 53.20p 54.40p 3141578
07/09/2021 56.40p 58.00p 53.87p 55.40p 1954460
06/09/2021 59.80p 59.80p 56.00p 56.20p 1732337
03/09/2021 57.00p 59.80p 56.60p 59.60p 1875821
02/09/2021 54.00p 56.80p 54.00p 56.00p 964097
01/09/2021 52.60p 55.60p 51.80p 54.80p 1142652
31/08/2021 52.60p 54.20p 52.00p 54.00p 993926
27/08/2021 52.40p 53.18p 50.70p 52.40p 2805580
26/08/2021 54.00p 54.80p 51.60p 52.40p 606053
25/08/2021 53.00p 54.60p 51.80p 53.20p 875360
24/08/2021 53.40p 53.60p 51.63p 53.00p 785639
23/08/2021 52.40p 53.00p 51.00p 53.00p 2625194
20/08/2021 49.00p 53.20p 48.50p 51.00p 6003244
19/08/2021 46.70p 47.72p 46.50p 47.20p 714201
18/08/2021 46.00p 47.20p 46.00p 47.20p 518828
17/08/2021 46.10p 46.90p 45.50p 46.70p 837251
16/08/2021 46.60p 47.08p 46.30p 46.70p 645364
13/08/2021 46.50p 47.00p 46.30p 46.70p 383709
12/08/2021 46.80p 47.20p 45.52p 46.30p 285989
11/08/2021 47.00p 47.05p 46.10p 46.30p 219768
10/08/2021 46.00p 47.20p 45.90p 46.80p 660130
09/08/2021 45.90p 46.30p 44.81p 45.70p 1151277
06/08/2021 45.70p 46.50p 45.50p 46.40p 810132
05/08/2021 45.70p 46.70p 45.50p 45.60p 279624
04/08/2021 45.70p 46.60p 44.69p 45.60p 617245
03/08/2021 45.50p 45.70p 44.25p 45.70p 423821
02/08/2021 46.80p 46.90p 45.00p 45.50p 992078
30/07/2021 46.70p 47.20p 45.77p 46.80p 3143378
29/07/2021 47.80p 47.80p 44.80p 46.50p 2908012
28/07/2021 44.50p 45.20p 43.30p 43.30p 480562
27/07/2021 42.90p 45.50p 41.65p 44.80p 594202
26/07/2021 43.40p 44.67p 43.00p 43.00p 511126
23/07/2021 43.00p 44.43p 42.10p 43.40p 294738
22/07/2021 41.10p 43.80p 41.10p 42.40p 622535
21/07/2021 42.50p 42.70p 39.20p 41.90p 426220
20/07/2021 41.20p 42.20p 39.60p 40.60p 412128
19/07/2021 41.50p 42.60p 39.10p 41.20p 862965
16/07/2021 40.00p 42.30p 39.98p 41.20p 420353
15/07/2021 40.10p 42.80p 40.00p 40.10p 562807
14/07/2021 41.00p 42.80p 40.46p 41.20p 1098184
13/07/2021 45.00p 45.00p 38.70p 41.20p 3381531
12/07/2021 44.90p 45.00p 42.80p 43.20p 829401
09/07/2021 44.50p 45.70p 43.40p 43.80p 643402
08/07/2021 45.00p 45.90p 43.10p 43.30p 650138
07/07/2021 44.70p 45.80p 44.20p 45.40p 533145
06/07/2021 45.80p 46.00p 44.10p 44.10p 579734
05/07/2021 45.50p 46.00p 44.10p 44.70p 361769
02/07/2021 45.10p 45.90p 44.30p 44.30p 363978
01/07/2021 46.20p 46.80p 45.20p 45.20p 187804
30/06/2021 46.70p 46.91p 45.00p 46.20p 1042015
29/06/2021 47.60p 47.80p 46.10p 46.90p 385216
28/06/2021 46.60p 47.60p 46.00p 47.60p 2286073
25/06/2021 46.60p 47.90p 45.65p 47.00p 2361369
24/06/2021 48.80p 48.80p 45.40p 45.40p 2494641
23/06/2021 48.00p 49.40p 45.80p 48.10p 5445614
22/06/2021 45.00p 46.48p 44.10p 45.90p 865314
21/06/2021 45.00p 46.39p 44.74p 45.00p 812329
18/06/2021 47.30p 47.30p 44.80p 45.00p 389163
17/06/2021 46.20p 47.30p 45.00p 45.00p 595283
16/06/2021 45.20p 47.40p 44.76p 46.50p 398837
15/06/2021 46.10p 47.50p 44.70p 46.40p 804191
14/06/2021 45.30p 46.90p 44.60p 46.20p 519797
11/06/2021 45.70p 46.90p 44.70p 45.40p 550150
10/06/2021 46.00p 46.70p 45.50p 45.70p 373650
09/06/2021 46.00p 47.30p 45.60p 46.00p 368429
08/06/2021 46.70p 47.77p 44.60p 46.20p 1233528
07/06/2021 45.20p 47.00p 45.10p 46.50p 2001239
04/06/2021 46.40p 47.24p 45.50p 46.00p 1949939
03/06/2021 44.60p 51.62p 42.88p 46.30p 2210783
02/06/2021 43.60p 44.70p 43.30p 44.70p 220581
01/06/2021 44.90p 44.90p 43.50p 43.90p 479414
31/05/2021 43.10p 51.62p 42.20p 43.50p 807805
28/05/2021 43.10p 51.62p 42.20p 43.50p 807805
27/05/2021 43.00p 44.28p 42.50p 43.00p 750247
26/05/2021 44.80p 45.20p 42.60p 43.00p 1115756
25/05/2021 44.40p 44.70p 42.50p 42.70p 1405268
24/05/2021 46.50p 46.50p 44.00p 44.40p 1202844
21/05/2021 46.00p 46.10p 44.20p 45.00p 543160
20/05/2021 44.40p 45.72p 43.33p 45.00p 642870
19/05/2021 45.00p 45.20p 42.74p 44.50p 642539
18/05/2021 45.30p 46.40p 44.80p 45.00p 624270
17/05/2021 46.00p 46.50p 45.70p 46.00p 1801543
14/05/2021 46.00p 47.00p 45.40p 46.20p 1886547
13/05/2021 46.90p 47.00p 45.70p 46.30p 14223724
12/05/2021 45.00p 48.65p 44.50p 46.50p 7397817
11/05/2021 44.90p 45.00p 43.00p 45.00p 2596244
10/05/2021 45.00p 45.00p 44.10p 44.50p 890275
07/05/2021 43.90p 45.00p 42.34p 44.40p 1207741
06/05/2021 43.90p 43.90p 42.15p 43.00p 671312
05/05/2021 45.00p 45.00p 43.70p 43.90p 1096721
04/05/2021 45.00p 45.00p 43.10p 43.70p 659077
30/04/2021 45.90p 45.90p 44.90p 45.40p 297133
29/04/2021 46.00p 46.00p 45.30p 45.90p 179229
28/04/2021 46.00p 46.10p 45.30p 46.00p 1776865
27/04/2021 45.00p 46.00p 44.60p 46.00p 474686
26/04/2021 45.00p 47.22p 45.00p 45.50p 6789493
23/04/2021 46.30p 46.77p 45.10p 46.00p 2159005
22/04/2021 46.80p 46.90p 45.19p 46.20p 1426652
21/04/2021 45.80p 46.70p 44.20p 46.00p 780049
20/04/2021 47.50p 47.50p 44.00p 44.00p 761593
19/04/2021 45.60p 47.50p 45.50p 46.60p 3482845
16/04/2021 44.00p 45.54p 43.25p 45.50p 657672
15/04/2021 43.90p 45.00p 43.00p 45.00p 582927
14/04/2021 43.90p 43.90p 41.00p 43.00p 379726
13/04/2021 43.80p 43.80p 41.70p 42.00p 262478
12/04/2021 43.30p 43.80p 40.80p 42.00p 1115784
09/04/2021 43.00p 43.30p 41.10p 42.10p 1323573
08/04/2021 42.00p 43.00p 41.00p 42.60p 960434
07/04/2021 40.30p 42.00p 40.11p 42.00p 1130698
06/04/2021 39.50p 40.80p 39.50p 40.30p 1538019
01/04/2021 40.50p 41.10p 39.40p 39.40p 1767394
31/03/2021 40.50p 41.30p 40.16p 40.50p 173434
30/03/2021 39.90p 40.90p 39.60p 40.00p 280353
29/03/2021 40.00p 40.53p 39.01p 40.00p 906392
26/03/2021 39.90p 40.50p 37.70p 39.20p 1149436
25/03/2021 40.00p 40.00p 37.50p 38.00p 176975
24/03/2021 38.00p 39.40p 37.10p 38.50p 4463173
23/03/2021 39.80p 40.20p 38.10p 38.10p 351076
22/03/2021 39.00p 39.90p 37.10p 39.80p 782423
19/03/2021 39.00p 39.00p 37.00p 37.90p 260319
18/03/2021 37.60p 38.82p 37.05p 37.90p 6175851
17/03/2021 36.60p 37.70p 36.60p 36.80p 200171
16/03/2021 37.90p 38.90p 36.60p 36.60p 150014
15/03/2021 37.90p 37.90p 36.90p 37.00p 138542
12/03/2021 36.90p 38.00p 36.90p 38.00p 172763
11/03/2021 38.40p 38.40p 36.70p 36.80p 218057
10/03/2021 37.70p 38.03p 36.60p 37.50p 133671
09/03/2021 37.80p 38.10p 36.84p 38.10p 375992
08/03/2021 38.90p 38.90p 37.10p 38.00p 281280
05/03/2021 39.00p 39.00p 37.50p 37.90p 1166310
04/03/2021 39.00p 39.00p 36.88p 38.10p 2709811
03/03/2021 36.50p 38.20p 36.50p 37.70p 1489391
02/03/2021 39.60p 39.60p 36.40p 36.60p 3870653
01/03/2021 37.60p 39.40p 37.50p 38.10p 165044
26/02/2021 37.60p 39.60p 37.50p 39.30p 175885
25/02/2021 39.70p 39.70p 38.10p 39.50p 290851
24/02/2021 40.00p 40.90p 38.30p 38.80p 431921
23/02/2021 40.00p 40.29p 38.22p 40.20p 3971357
22/02/2021 39.40p 39.40p 37.40p 38.65p 328534
19/02/2021 37.50p 38.70p 37.00p 38.10p 4516793
18/02/2021 38.00p 38.82p 37.60p 38.60p 341967
17/02/2021 37.50p 38.90p 37.22p 37.70p 149125
16/02/2021 39.00p 39.00p 37.44p 37.75p 340962
15/02/2021 39.00p 39.00p 37.20p 38.10p 729999
12/02/2021 38.90p 38.90p 37.60p 38.50p 396136
11/02/2021 37.90p 38.60p 36.40p 37.40p 1202920
10/02/2021 40.00p 40.00p 36.40p 37.85p 608709
09/02/2021 38.40p 41.40p 37.50p 39.20p 3558695
08/02/2021 37.00p 39.50p 35.60p 37.95p 1079389
05/02/2021 34.20p 36.50p 33.90p 36.20p 1741697
04/02/2021 33.60p 34.13p 33.20p 33.80p 879509
03/02/2021 34.00p 34.10p 33.20p 33.20p 1300795
02/02/2021 32.90p 34.00p 31.40p 33.60p 180061
01/02/2021 30.70p 33.00p 30.10p 32.90p 260271
29/01/2021 31.50p 31.60p 30.13p 31.60p 234690
28/01/2021 31.00p 31.20p 29.60p 31.20p 913505
27/01/2021 31.40p 31.64p 30.00p 31.10p 456798
26/01/2021 31.70p 31.92p 31.02p 31.60p 2470000
25/01/2021 31.40p 33.32p 31.40p 31.60p 452156
22/01/2021 34.20p 34.20p 31.50p 31.60p 4802891
21/01/2021 33.00p 33.84p 32.50p 32.70p 143940
20/01/2021 32.50p 34.00p 32.30p 32.75p 660889
19/01/2021 33.00p 33.00p 32.00p 32.35p 364570
18/01/2021 33.20p 33.20p 32.50p 32.95p 94923
15/01/2021 33.00p 33.50p 33.00p 33.20p 23167
14/01/2021 33.90p 33.90p 33.20p 33.20p 55798
13/01/2021 33.30p 34.40p 33.20p 33.20p 121651
12/01/2021 33.10p 34.10p 33.10p 33.10p 59949
11/01/2021 33.10p 34.26p 32.70p 33.00p 374157
08/01/2021 34.00p 34.40p 33.50p 33.55p 731451
07/01/2021 34.40p 34.40p 33.60p 34.00p 533185
06/01/2021 34.30p 34.50p 33.10p 34.20p 1084098
05/01/2021 34.10p 34.50p 33.50p 34.35p 733985
04/01/2021 32.10p 34.47p 32.10p 33.90p 1348324
31/12/2020 34.00p 34.10p 32.10p 33.00p 310663
30/12/2020 34.10p 34.10p 32.10p 34.10p 250819
29/12/2020 33.00p 34.10p 32.10p 33.50p 355472
28/12/2020 34.00p 34.00p 32.10p 32.80p 453209
24/12/2020 34.00p 34.00p 32.10p 32.80p 453209
23/12/2020 30.80p 33.00p 30.15p 33.00p 272192
22/12/2020 30.40p 31.31p 29.95p 30.00p 197999
21/12/2020 31.80p 31.80p 29.80p 30.60p 798482
18/12/2020 31.00p 32.50p 30.30p 31.70p 419084
17/12/2020 30.00p 31.00p 29.33p 30.60p 204687
16/12/2020 29.60p 29.60p 28.28p 29.30p 23114256

*Close Price adjusted for both dividends and splits