Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/12/2020 29.50p 29.50p 28.50p 29.05p 896232
14/12/2020 28.50p 29.27p 28.30p 29.00p 500598
11/12/2020 28.50p 29.27p 28.26p 28.65p 356530
10/12/2020 28.20p 28.90p 28.20p 28.40p 4521227
09/12/2020 28.20p 28.90p 27.95p 28.15p 938912
08/12/2020 28.30p 28.80p 27.70p 28.00p 1717373
07/12/2020 29.30p 29.90p 27.02p 28.20p 2600102
04/12/2020 28.10p 28.50p 27.56p 27.95p 1183833
03/12/2020 30.00p 30.31p 27.60p 28.10p 1798548
02/12/2020 30.50p 30.55p 29.50p 29.75p 268247
01/12/2020 30.10p 30.80p 29.20p 30.50p 671864
30/11/2020 31.00p 31.50p 30.10p 30.80p 583017
27/11/2020 31.50p 32.54p 30.90p 31.15p 516402
26/11/2020 31.10p 32.30p 31.10p 31.50p 94060
25/11/2020 32.30p 32.90p 31.00p 32.00p 303588
24/11/2020 32.30p 32.49p 31.19p 31.60p 430452
23/11/2020 33.00p 33.50p 31.30p 32.00p 342832
20/11/2020 31.50p 33.00p 30.19p 33.00p 659627
19/11/2020 30.10p 31.90p 30.10p 31.70p 1301646
18/11/2020 31.80p 31.80p 30.50p 30.70p 278531
17/11/2020 30.30p 31.84p 30.00p 30.75p 500099
16/11/2020 31.40p 31.90p 30.00p 30.00p 604412
13/11/2020 30.50p 31.83p 30.00p 30.00p 531361
12/11/2020 31.70p 32.00p 30.00p 30.00p 424448
10/11/2020 31.10p 32.00p 30.10p 31.40p 739235
09/11/2020 29.20p 31.60p 27.63p 31.00p 560347
06/11/2020 29.00p 29.60p 27.50p 27.50p 221493
05/11/2020 26.10p 29.29p 26.10p 27.50p 1094182
04/11/2020 27.70p 28.15p 26.00p 26.00p 221311
03/11/2020 28.90p 28.90p 26.60p 26.60p 162130
02/11/2020 28.60p 29.12p 26.40p 27.30p 938469
30/10/2020 29.80p 30.56p 29.40p 29.40p 336433
29/10/2020 32.30p 32.30p 28.29p 29.20p 729354
28/10/2020 32.20p 33.00p 31.03p 32.00p 470415
27/10/2020 33.20p 34.34p 32.00p 32.00p 313496
26/10/2020 33.00p 34.46p 32.00p 33.00p 505161
23/10/2020 31.10p 33.70p 30.29p 33.70p 554833
22/10/2020 30.90p 31.50p 29.60p 30.35p 425257
21/10/2020 29.90p 31.60p 29.60p 30.40p 147866
20/10/2020 31.00p 31.58p 29.60p 31.15p 248187
19/10/2020 30.70p 31.80p 30.00p 31.20p 336182
16/10/2020 28.90p 30.50p 28.60p 30.45p 366945
15/10/2020 30.00p 30.17p 29.00p 30.00p 338945
14/10/2020 29.00p 30.90p 29.00p 29.50p 702043
13/10/2020 28.70p 31.06p 28.13p 29.20p 486783
12/10/2020 29.50p 30.89p 28.15p 29.80p 833528
09/10/2020 31.00p 31.62p 29.60p 29.90p 362356
08/10/2020 31.00p 31.50p 30.00p 30.30p 711002
07/10/2020 32.60p 34.43p 30.36p 31.10p 2650273
06/10/2020 28.80p 32.80p 28.63p 31.50p 2577201
05/10/2020 27.50p 30.40p 27.25p 30.40p 2050194
02/10/2020 26.90p 27.50p 26.10p 26.10p 506087
01/10/2020 26.40p 27.20p 26.40p 27.00p 1095600
30/09/2020 26.40p 26.70p 25.80p 26.20p 196551
29/09/2020 26.00p 26.76p 25.10p 25.95p 1316185
28/09/2020 26.00p 27.50p 25.70p 27.00p 714968
25/09/2020 26.00p 26.50p 25.60p 25.60p 163087
24/09/2020 26.00p 26.50p 26.00p 26.15p 379830
23/09/2020 26.60p 26.80p 25.27p 26.40p 305592
22/09/2020 26.50p 26.86p 25.52p 26.00p 323668
21/09/2020 26.80p 27.42p 25.60p 26.90p 925121
18/09/2020 26.90p 27.40p 26.50p 27.10p 620182
17/09/2020 27.00p 27.30p 26.38p 27.20p 402965
16/09/2020 26.80p 27.28p 26.30p 26.85p 326701
15/09/2020 26.90p 27.40p 26.49p 26.80p 462178
14/09/2020 26.70p 27.46p 26.20p 26.45p 479231
11/09/2020 26.70p 27.20p 26.30p 26.65p 122596
10/09/2020 26.00p 27.30p 26.00p 27.00p 208351
09/09/2020 26.90p 27.47p 26.20p 26.30p 516502
08/09/2020 26.00p 26.55p 25.90p 26.20p 139442
07/09/2020 26.00p 26.20p 24.19p 26.20p 389231
04/09/2020 25.50p 26.00p 23.59p 25.00p 625489
03/09/2020 26.90p 27.88p 25.50p 25.50p 1081070
02/09/2020 24.00p 27.20p 23.20p 27.00p 2392832
01/09/2020 24.10p 25.72p 23.10p 24.40p 213885
31/08/2020 25.70p 26.28p 24.00p 24.00p 1018794
28/08/2020 25.70p 26.28p 24.00p 24.00p 693794
27/08/2020 25.10p 26.60p 25.10p 26.20p 553650
26/08/2020 25.90p 26.67p 25.10p 26.00p 407320
25/08/2020 26.90p 26.92p 24.68p 25.90p 771138
24/08/2020 25.10p 27.90p 24.90p 25.75p 775777
21/08/2020 25.00p 25.30p 24.00p 25.20p 960622
20/08/2020 23.30p 26.00p 22.78p 25.20p 6471066
19/08/2020 21.50p 22.00p 21.50p 21.80p 231606
17/08/2020 21.50p 22.18p 21.22p 21.70p 265669
14/08/2020 21.30p 21.86p 21.00p 21.10p 559108
13/08/2020 23.00p 23.00p 21.40p 22.00p 409790
12/08/2020 22.00p 22.90p 21.45p 22.90p 531292
11/08/2020 23.00p 23.00p 21.55p 22.00p 1278122
10/08/2020 22.00p 22.30p 21.60p 22.00p 441838
07/08/2020 22.10p 22.10p 20.80p 22.00p 466560
06/08/2020 21.90p 22.10p 20.60p 22.00p 754012
05/08/2020 21.70p 21.90p 20.20p 21.90p 1958227
04/08/2020 21.70p 22.84p 20.90p 21.45p 1691726
03/08/2020 22.30p 22.74p 21.60p 22.00p 215985
31/07/2020 22.20p 22.88p 22.00p 22.35p 224620
30/07/2020 21.70p 22.19p 21.70p 22.10p 143966
29/07/2020 22.20p 22.20p 21.40p 21.60p 507015
28/07/2020 22.00p 22.08p 21.70p 22.00p 203924
27/07/2020 22.20p 22.20p 21.50p 22.00p 590157
24/07/2020 22.20p 22.60p 21.10p 22.20p 1129403
23/07/2020 22.50p 22.80p 22.00p 22.25p 1299802
22/07/2020 22.70p 22.80p 22.00p 22.50p 139283
21/07/2020 22.30p 23.00p 20.10p 22.50p 1717042
20/07/2020 23.00p 23.48p 22.30p 22.80p 934128
17/07/2020 22.50p 23.09p 22.20p 22.70p 445775
16/07/2020 22.90p 23.40p 22.40p 22.40p 521640
14/07/2020 22.90p 24.34p 22.70p 23.00p 2960232
13/07/2020 22.20p 23.80p 22.20p 22.70p 2021904
10/07/2020 23.10p 23.90p 22.50p 22.60p 1950544
09/07/2020 23.80p 24.14p 23.00p 23.60p 1226916
08/07/2020 23.50p 24.83p 23.10p 23.80p 193199
07/07/2020 24.40p 24.69p 23.00p 23.70p 917547
06/07/2020 24.20p 24.77p 23.50p 24.60p 397470
03/07/2020 23.90p 24.80p 22.76p 24.10p 1108044
02/07/2020 24.40p 24.40p 22.50p 23.10p 751469
01/07/2020 24.00p 25.26p 24.00p 24.70p 415620
30/06/2020 24.30p 25.50p 24.30p 24.60p 550984
29/06/2020 27.90p 27.90p 24.00p 24.30p 414232
26/06/2020 27.00p 28.00p 26.00p 27.00p 275434
25/06/2020 27.20p 27.54p 26.10p 26.40p 292992
24/06/2020 26.90p 27.27p 26.40p 27.00p 368301
23/06/2020 26.40p 28.00p 25.91p 26.80p 452164
22/06/2020 27.00p 27.26p 25.40p 26.05p 671752
19/06/2020 26.50p 26.90p 26.20p 26.90p 173585
18/06/2020 27.00p 27.56p 26.00p 26.90p 438393
17/06/2020 27.10p 28.12p 26.70p 27.40p 1630511
16/06/2020 26.50p 27.20p 26.20p 27.20p 1100954
15/06/2020 26.40p 26.40p 25.60p 25.95p 201339
12/06/2020 25.50p 26.83p 25.10p 26.45p 234069
11/06/2020 27.50p 28.14p 26.00p 26.00p 416405
10/06/2020 27.90p 28.60p 27.10p 27.10p 707271
09/06/2020 28.00p 28.60p 27.90p 28.35p 418003
08/06/2020 28.00p 28.30p 27.50p 28.30p 767163
05/06/2020 30.50p 30.70p 28.00p 28.40p 1730189
04/06/2020 30.50p 31.50p 30.00p 30.00p 538249
03/06/2020 30.90p 31.00p 29.80p 30.30p 821834
02/06/2020 29.50p 30.51p 29.10p 30.00p 200958
01/06/2020 30.60p 31.03p 30.00p 30.00p 951331
29/05/2020 31.00p 31.01p 29.29p 30.25p 345243
28/05/2020 29.60p 30.90p 28.40p 30.70p 836968
27/05/2020 28.90p 29.52p 28.00p 29.50p 441608
26/05/2020 28.30p 29.85p 27.00p 28.30p 572428
25/05/2020 26.10p 27.40p 26.10p 26.30p 309139
22/05/2020 26.10p 27.40p 26.10p 26.30p 309139
21/05/2020 25.60p 27.00p 25.58p 27.00p 210030
20/05/2020 24.20p 25.60p 24.20p 25.35p 226565
19/05/2020 24.50p 25.40p 24.50p 25.10p 249605
18/05/2020 25.00p 25.90p 23.70p 24.30p 950984
15/05/2020 25.70p 26.32p 24.40p 25.00p 1924753
14/05/2020 27.10p 27.60p 24.40p 25.00p 1590630
13/05/2020 27.90p 28.00p 26.10p 27.50p 604444
12/05/2020 27.40p 28.00p 26.82p 27.65p 433464
11/05/2020 26.20p 27.00p 26.00p 26.90p 2101422
08/05/2020 25.50p 26.92p 24.60p 25.70p 520736
07/05/2020 25.50p 26.92p 24.60p 25.70p 520736
06/05/2020 24.50p 25.00p 24.40p 24.50p 163624
05/05/2020 24.50p 24.94p 24.40p 24.55p 623541
04/05/2020 23.70p 25.42p 23.00p 24.85p 605287
01/05/2020 24.50p 24.53p 22.10p 22.90p 275989
30/04/2020 24.70p 25.08p 24.40p 24.70p 715048
29/04/2020 23.10p 25.13p 23.10p 24.70p 1081491
28/04/2020 22.00p 24.40p 22.00p 23.90p 262129
27/04/2020 19.35p 23.00p 19.35p 22.30p 446356
24/04/2020 20.50p 21.00p 19.08p 20.00p 571570
23/04/2020 19.25p 21.12p 18.10p 20.70p 307894
22/04/2020 20.00p 21.41p 19.50p 20.40p 257819
21/04/2020 20.70p 21.50p 20.00p 20.90p 535784
20/04/2020 20.70p 22.56p 20.70p 20.70p 395717
17/04/2020 21.50p 22.63p 21.00p 21.60p 409536
16/04/2020 22.00p 22.83p 21.00p 21.20p 132709
15/04/2020 22.60p 23.49p 20.70p 21.50p 587353
14/04/2020 23.00p 23.90p 22.50p 22.50p 420947
09/04/2020 21.50p 23.43p 21.00p 22.00p 550415
08/04/2020 20.70p 21.46p 20.70p 21.00p 201127
07/04/2020 21.00p 21.10p 19.65p 20.70p 1395405
06/04/2020 20.70p 20.95p 19.33p 20.35p 1793019
03/04/2020 19.65p 20.84p 18.25p 18.50p 527841
02/04/2020 19.75p 19.85p 18.35p 18.35p 516315
01/04/2020 20.60p 21.16p 19.15p 19.28p 1950415
31/03/2020 22.20p 22.62p 20.65p 20.65p 212785
30/03/2020 22.90p 24.03p 22.00p 22.00p 303033
27/03/2020 23.95p 25.85p 22.65p 23.40p 584298
26/03/2020 20.00p 23.07p 20.00p 23.07p 177972
25/03/2020 18.56p 22.50p 18.44p 21.70p 1209775
24/03/2020 17.00p 18.84p 16.57p 18.26p 691623
23/03/2020 18.00p 19.69p 16.80p 17.26p 720856
20/03/2020 18.36p 19.92p 18.04p 18.30p 462871
19/03/2020 18.14p 19.69p 17.00p 18.00p 763521
18/03/2020 19.10p 20.47p 17.20p 17.50p 930202
17/03/2020 20.10p 21.45p 19.00p 19.15p 988378
16/03/2020 23.45p 23.45p 19.48p 19.48p 1419568
13/03/2020 25.35p 25.93p 23.20p 23.90p 939363
12/03/2020 28.00p 28.10p 23.87p 24.00p 3239836
11/03/2020 30.00p 30.44p 28.05p 28.05p 176925
10/03/2020 29.50p 30.80p 28.60p 28.60p 830209
09/03/2020 30.00p 31.00p 28.60p 29.70p 276731
06/03/2020 31.35p 31.35p 30.30p 30.40p 386444
05/03/2020 32.55p 32.59p 31.10p 31.65p 119391
04/03/2020 31.50p 33.20p 31.10p 31.10p 1137051

*Close Price adjusted for both dividends and splits