Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/03/2020 30.75p 32.60p 30.75p 31.20p 720996
02/03/2020 32.25p 32.44p 30.23p 31.00p 494863
28/02/2020 34.00p 36.00p 31.60p 31.70p 1313483
27/02/2020 35.35p 36.00p 34.50p 34.75p 454328
26/02/2020 35.50p 35.85p 35.21p 35.65p 350161
25/02/2020 36.00p 36.00p 35.46p 35.70p 282963
24/02/2020 36.10p 36.15p 35.35p 36.00p 201790
21/02/2020 36.25p 36.35p 35.75p 36.10p 288902
20/02/2020 36.25p 36.40p 35.45p 36.25p 177104
19/02/2020 35.40p 36.40p 35.40p 36.10p 193909
18/02/2020 35.40p 36.40p 35.40p 36.40p 122530
17/02/2020 36.05p 36.40p 35.50p 36.25p 465221
14/02/2020 36.15p 36.25p 35.86p 36.00p 652001
13/02/2020 36.15p 36.54p 35.90p 36.10p 1144346
12/02/2020 36.00p 36.40p 35.91p 36.20p 124915
11/02/2020 35.95p 36.40p 35.70p 36.35p 392687
10/02/2020 36.45p 36.70p 35.90p 35.90p 94732
07/02/2020 35.80p 36.50p 35.80p 35.90p 234505
06/02/2020 35.45p 35.62p 34.81p 35.40p 150873
05/02/2020 36.15p 36.79p 34.96p 35.70p 579350
04/02/2020 36.35p 37.05p 36.00p 36.30p 213130
03/02/2020 36.55p 37.15p 36.05p 36.30p 421398
31/01/2020 36.65p 36.99p 36.35p 36.40p 700900
30/01/2020 36.60p 37.50p 36.45p 36.90p 171425
29/01/2020 37.15p 37.80p 37.15p 37.45p 189886
28/01/2020 37.20p 37.80p 36.60p 37.63p 104756
27/01/2020 36.45p 37.90p 36.45p 37.00p 152649
24/01/2020 36.90p 37.70p 36.40p 36.60p 1777110
23/01/2020 38.00p 38.00p 36.65p 37.60p 171142
22/01/2020 37.15p 37.80p 36.30p 37.00p 953405
21/01/2020 38.05p 38.53p 36.55p 37.00p 735683
20/01/2020 38.05p 38.65p 37.10p 38.25p 1074086
17/01/2020 38.15p 38.15p 37.05p 38.15p 1000727
16/01/2020 36.35p 37.79p 36.10p 36.80p 407158
15/01/2020 36.60p 37.55p 35.89p 36.10p 477269
14/01/2020 37.25p 37.25p 36.70p 36.70p 318521
13/01/2020 37.35p 37.35p 36.50p 37.00p 765890
10/01/2020 38.00p 38.00p 37.00p 37.25p 818756
09/01/2020 36.85p 38.00p 36.85p 37.35p 292429
08/01/2020 36.55p 37.70p 36.55p 36.90p 558298
07/01/2020 36.70p 37.40p 36.70p 37.10p 347208
06/01/2020 37.00p 37.00p 36.25p 36.40p 361054
03/01/2020 37.75p 38.32p 36.90p 37.00p 467014
02/01/2020 38.45p 38.60p 37.35p 38.30p 166033
31/12/2019 36.85p 37.75p 36.75p 37.60p 128075
30/12/2019 35.50p 37.48p 35.50p 36.70p 113964
27/12/2019 36.05p 37.80p 35.50p 35.50p 87810
24/12/2019 36.40p 36.55p 36.15p 36.35p 239783
23/12/2019 38.50p 38.50p 36.15p 36.15p 511261
20/12/2019 39.20p 39.21p 36.15p 37.00p 1193434
19/12/2019 39.25p 40.00p 37.35p 38.00p 560866
18/12/2019 39.00p 41.75p 39.00p 39.30p 169060
17/12/2019 39.00p 41.60p 39.00p 41.00p 168346
16/12/2019 42.00p 42.00p 39.10p 40.00p 938277
13/12/2019 41.00p 43.33p 39.84p 41.00p 1770719
12/12/2019 39.70p 40.90p 39.50p 40.45p 2220528
11/12/2019 40.00p 41.00p 39.60p 39.90p 218933
10/12/2019 41.00p 41.00p 39.50p 39.50p 142477
09/12/2019 40.25p 40.78p 39.55p 39.90p 490667
06/12/2019 40.50p 42.00p 39.21p 42.00p 435766
05/12/2019 40.10p 40.80p 39.20p 39.65p 172959
04/12/2019 40.00p 41.00p 39.00p 41.00p 52530
03/12/2019 40.50p 40.50p 38.65p 39.60p 69686
02/12/2019 40.75p 40.90p 38.50p 38.50p 58056
29/11/2019 39.70p 41.00p 39.00p 39.60p 1297243
28/11/2019 40.50p 40.85p 39.25p 39.70p 258176
27/11/2019 39.95p 40.70p 39.00p 40.00p 1343770
26/11/2019 39.00p 40.00p 39.00p 40.00p 253107
25/11/2019 39.20p 39.40p 38.42p 39.20p 446068
22/11/2019 39.50p 39.70p 38.40p 38.62p 60082
21/11/2019 39.10p 39.30p 38.55p 38.55p 348990
20/11/2019 38.90p 39.75p 38.85p 38.95p 120959
19/11/2019 38.95p 39.85p 38.75p 39.00p 141239
18/11/2019 39.15p 39.84p 38.75p 39.50p 162943
15/11/2019 39.65p 39.90p 38.75p 38.85p 133333
14/11/2019 38.75p 39.95p 38.75p 39.77p 273762
13/11/2019 40.00p 40.00p 38.10p 38.73p 77033
12/11/2019 38.70p 38.97p 38.05p 38.23p 148573
11/11/2019 38.50p 39.60p 38.00p 38.00p 343239
08/11/2019 38.55p 39.77p 38.30p 38.75p 81819
07/11/2019 39.35p 40.10p 39.00p 39.30p 190961
06/11/2019 40.25p 40.25p 38.74p 39.68p 436011
05/11/2019 41.00p 41.00p 38.75p 39.43p 482054
04/11/2019 40.00p 40.65p 39.75p 40.50p 487929
01/11/2019 40.40p 40.40p 39.00p 40.00p 1649348
31/10/2019 40.35p 41.30p 40.10p 41.30p 95470
30/10/2019 40.30p 41.40p 40.12p 40.38p 181793
29/10/2019 40.10p 40.30p 40.10p 40.20p 325339
28/10/2019 39.65p 40.30p 38.24p 40.10p 444057
25/10/2019 39.20p 40.00p 39.14p 39.50p 105452
24/10/2019 39.45p 39.90p 38.40p 39.60p 421143
23/10/2019 40.00p 40.00p 38.50p 39.35p 201577
22/10/2019 40.40p 40.40p 38.60p 39.00p 448874
21/10/2019 37.90p 41.20p 36.85p 40.85p 622741
18/10/2019 36.05p 37.85p 36.00p 37.25p 191747
17/10/2019 35.15p 36.90p 35.03p 36.73p 248356
16/10/2019 35.00p 35.95p 35.00p 35.95p 151292
15/10/2019 34.95p 35.85p 34.80p 35.70p 890153
14/10/2019 34.05p 35.50p 34.05p 35.50p 1087478
11/10/2019 34.55p 35.23p 34.50p 35.00p 546273
10/10/2019 34.00p 35.00p 33.25p 34.80p 388366
09/10/2019 32.50p 34.00p 32.30p 34.00p 329138
08/10/2019 32.65p 33.20p 32.25p 32.55p 165022
07/10/2019 33.50p 33.50p 32.40p 32.65p 296834
04/10/2019 33.85p 33.85p 32.15p 32.70p 2169327
03/10/2019 32.05p 33.40p 32.00p 32.20p 488820
02/10/2019 32.90p 34.30p 32.50p 32.68p 512441
01/10/2019 33.60p 33.95p 32.70p 32.70p 565586
30/09/2019 33.30p 34.72p 33.10p 33.30p 337028
27/09/2019 33.20p 34.40p 33.00p 33.00p 521615
26/09/2019 33.15p 34.35p 33.00p 33.00p 608591
25/09/2019 33.95p 34.00p 32.50p 32.50p 439726
24/09/2019 33.20p 34.68p 32.50p 32.50p 468735
23/09/2019 33.15p 34.11p 33.15p 33.15p 1960125
20/09/2019 33.35p 33.90p 33.15p 33.15p 127585
19/09/2019 33.80p 34.65p 33.15p 33.15p 482399
18/09/2019 33.75p 34.22p 33.50p 33.50p 189555
17/09/2019 33.60p 34.10p 33.50p 33.50p 788098
16/09/2019 35.30p 35.30p 33.50p 33.55p 347019
13/09/2019 34.45p 34.98p 34.05p 34.10p 1530882
12/09/2019 34.50p 34.95p 34.00p 34.10p 394497
11/09/2019 33.70p 34.80p 33.70p 34.30p 968705
10/09/2019 34.00p 34.05p 33.25p 33.35p 4154487
09/09/2019 35.50p 35.50p 34.00p 34.00p 1124158
06/09/2019 34.65p 35.00p 34.50p 34.90p 399933
05/09/2019 35.45p 35.45p 33.95p 34.50p 1112781
04/09/2019 33.50p 34.55p 33.20p 34.20p 467910
03/09/2019 34.55p 35.25p 33.20p 33.48p 974928
02/09/2019 33.15p 34.76p 33.15p 34.35p 514186
30/08/2019 33.90p 34.70p 33.60p 33.60p 475953
29/08/2019 34.05p 34.51p 33.50p 33.85p 656177
28/08/2019 34.20p 34.70p 33.95p 33.95p 246256
27/08/2019 34.70p 34.88p 33.75p 33.85p 505566
23/08/2019 33.15p 34.00p 33.15p 33.85p 695896
22/08/2019 33.25p 34.00p 33.09p 33.70p 652391
21/08/2019 34.85p 34.85p 33.02p 33.27p 511721
20/08/2019 34.00p 34.50p 33.50p 33.50p 163507
19/08/2019 33.00p 35.18p 33.00p 33.85p 1416268
16/08/2019 33.15p 33.88p 33.15p 33.65p 623741
15/08/2019 33.75p 33.75p 33.05p 33.27p 207922
14/08/2019 33.65p 34.00p 33.50p 33.50p 455814
13/08/2019 34.00p 34.28p 33.72p 33.72p 989414
12/08/2019 33.75p 35.09p 33.75p 33.75p 678102
09/08/2019 33.65p 35.10p 33.50p 33.50p 717946
08/08/2019 35.05p 35.25p 33.65p 33.65p 792272
07/08/2019 35.35p 35.85p 34.75p 35.25p 290075
06/08/2019 34.90p 35.75p 34.89p 35.50p 360740
05/08/2019 35.75p 36.20p 35.00p 35.50p 442484
02/08/2019 36.30p 36.60p 33.85p 34.40p 697617
01/08/2019 36.75p 37.36p 36.10p 36.35p 225470
31/07/2019 38.00p 38.00p 36.10p 36.10p 465327
30/07/2019 37.55p 37.82p 36.50p 36.50p 214637
29/07/2019 35.45p 37.60p 35.45p 36.10p 783919
26/07/2019 36.00p 37.05p 35.84p 36.30p 424951
25/07/2019 36.00p 37.90p 36.00p 36.50p 203102
24/07/2019 36.30p 37.90p 36.19p 37.10p 255290
23/07/2019 36.10p 38.05p 36.10p 38.00p 574186
22/07/2019 37.90p 38.75p 36.00p 36.00p 65224
19/07/2019 37.30p 37.75p 36.00p 37.75p 140798
18/07/2019 37.60p 37.78p 36.49p 37.45p 406822
17/07/2019 37.60p 38.40p 37.50p 38.00p 471885
16/07/2019 36.45p 38.00p 36.19p 37.70p 586200
15/07/2019 36.85p 37.30p 36.04p 36.50p 668820
12/07/2019 38.05p 38.05p 37.09p 37.15p 588236
11/07/2019 37.20p 39.00p 37.20p 38.10p 194581
10/07/2019 37.30p 38.10p 36.65p 37.25p 218284
09/07/2019 39.30p 39.85p 37.00p 37.00p 259602
08/07/2019 40.95p 42.00p 39.40p 39.40p 515835
05/07/2019 39.85p 41.00p 38.35p 41.00p 58824
04/07/2019 40.00p 40.95p 39.50p 40.05p 219644
03/07/2019 39.75p 40.50p 38.30p 40.00p 89450
02/07/2019 40.00p 40.50p 39.05p 39.90p 330569
01/07/2019 40.65p 40.65p 38.95p 40.00p 183273
28/06/2019 40.00p 40.20p 38.05p 40.20p 465961
27/06/2019 39.30p 40.00p 37.55p 39.00p 521293
26/06/2019 40.40p 41.53p 40.00p 40.10p 125538
25/06/2019 40.00p 42.20p 39.45p 40.95p 1473391
24/06/2019 41.50p 41.50p 39.75p 41.45p 149686
21/06/2019 40.80p 41.35p 39.50p 39.50p 1241375
20/06/2019 42.00p 42.90p 40.30p 41.50p 256375
19/06/2019 40.15p 41.26p 40.00p 40.50p 342986
18/06/2019 40.70p 40.95p 39.90p 40.50p 262572
17/06/2019 40.00p 40.78p 39.15p 40.10p 316282
14/06/2019 39.90p 40.35p 39.48p 39.95p 186300
13/06/2019 39.00p 40.00p 39.00p 40.00p 177014
12/06/2019 39.00p 39.82p 39.00p 39.25p 421397
11/06/2019 40.00p 40.55p 39.59p 40.40p 151593
10/06/2019 40.00p 40.49p 39.69p 39.80p 373286
07/06/2019 40.05p 40.76p 40.05p 40.25p 351346
06/06/2019 40.15p 40.55p 39.89p 39.95p 1167920
05/06/2019 39.50p 40.65p 39.50p 40.00p 1603066
04/06/2019 40.35p 41.00p 39.55p 39.95p 5097192
03/06/2019 40.95p 41.15p 40.35p 41.15p 1767280
31/05/2019 40.50p 41.08p 40.05p 40.60p 141199
30/05/2019 40.80p 40.95p 40.50p 40.85p 201347
29/05/2019 40.80p 40.80p 40.00p 40.50p 108408
28/05/2019 40.00p 40.60p 40.00p 40.60p 141104
24/05/2019 39.15p 40.55p 39.15p 40.20p 208674
23/05/2019 40.55p 40.55p 39.00p 40.00p 841277
22/05/2019 40.00p 40.35p 39.57p 40.00p 350277

*Close Price adjusted for both dividends and splits