Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/01/2019 36.60p 37.65p 36.50p 37.47p 1270286
16/01/2019 36.10p 36.80p 35.83p 36.00p 1581833
15/01/2019 35.00p 36.00p 35.00p 36.00p 527493
14/01/2019 36.80p 36.80p 35.53p 35.82p 674425
11/01/2019 36.00p 36.15p 35.70p 35.90p 1752966
10/01/2019 37.00p 37.00p 35.95p 36.00p 722801
09/01/2019 36.90p 37.00p 35.65p 36.00p 3207672
08/01/2019 35.00p 36.95p 35.00p 35.98p 472406
07/01/2019 34.50p 37.00p 34.50p 36.50p 634037
04/01/2019 37.00p 37.00p 35.85p 36.13p 228135
03/01/2019 34.50p 36.40p 34.50p 36.00p 556100
02/01/2019 34.50p 36.15p 34.50p 35.55p 944582
31/12/2018 34.50p 35.50p 34.50p 35.25p 360507
28/12/2018 35.25p 35.50p 35.00p 35.00p 664884
27/12/2018 35.40p 36.00p 34.70p 35.50p 630054
24/12/2018 35.45p 35.50p 34.84p 35.50p 109198
21/12/2018 34.50p 35.80p 34.50p 35.50p 510870
20/12/2018 35.35p 36.15p 34.80p 34.80p 859672
19/12/2018 34.80p 35.50p 34.75p 34.80p 229069
18/12/2018 35.50p 35.90p 35.00p 35.00p 652506
17/12/2018 35.50p 36.00p 35.50p 35.50p 221704
14/12/2018 36.00p 36.00p 34.71p 35.50p 286967
13/12/2018 36.65p 36.65p 35.45p 35.50p 290165
12/12/2018 36.50p 36.50p 35.00p 35.80p 348871
11/12/2018 35.75p 36.25p 35.50p 35.50p 353459
10/12/2018 35.95p 36.00p 35.00p 35.05p 613732
07/12/2018 35.15p 35.58p 34.50p 34.80p 203922
06/12/2018 36.45p 36.50p 35.15p 35.15p 209406
05/12/2018 38.00p 38.00p 35.50p 36.25p 668316
04/12/2018 36.50p 37.05p 36.50p 37.05p 857462
03/12/2018 36.65p 37.40p 36.65p 37.10p 2332234
30/11/2018 37.05p 37.50p 36.77p 37.00p 178292
29/11/2018 37.40p 37.47p 36.82p 37.00p 207861
28/11/2018 35.35p 37.50p 35.35p 37.35p 520643
27/11/2018 35.00p 37.05p 35.00p 37.00p 1698632
26/11/2018 36.45p 36.80p 36.11p 36.80p 562377
23/11/2018 35.05p 36.80p 35.00p 36.40p 162463
22/11/2018 35.80p 36.45p 35.00p 36.45p 268838
21/11/2018 37.45p 37.45p 33.75p 34.15p 762344
20/11/2018 37.90p 38.00p 37.00p 37.35p 244138
19/11/2018 38.55p 38.55p 37.05p 37.38p 1257068
16/11/2018 38.25p 38.25p 37.36p 38.00p 1196586
15/11/2018 37.95p 39.35p 37.81p 37.88p 674268
14/11/2018 37.80p 38.50p 37.70p 38.50p 231149
13/11/2018 37.50p 38.70p 37.50p 38.00p 73009
12/11/2018 39.00p 39.00p 37.90p 38.23p 75720
09/11/2018 37.75p 38.70p 37.50p 37.50p 909400
08/11/2018 39.35p 39.35p 38.00p 39.00p 185868
07/11/2018 36.50p 38.45p 36.50p 38.25p 1901726
06/11/2018 37.50p 37.50p 36.35p 37.10p 1118137
05/11/2018 38.00p 38.00p 36.30p 36.38p 498973
02/11/2018 36.55p 37.17p 36.50p 36.85p 191605
01/11/2018 37.85p 37.85p 36.40p 36.50p 452265
31/10/2018 37.25p 37.30p 36.60p 36.60p 335267
30/10/2018 36.35p 37.00p 36.00p 36.00p 2275840
29/10/2018 37.60p 37.60p 36.00p 36.25p 174273
26/10/2018 35.95p 37.29p 35.05p 37.00p 268831
25/10/2018 36.00p 36.00p 35.00p 35.20p 494167
24/10/2018 35.05p 35.95p 35.00p 35.00p 780078
23/10/2018 35.50p 35.87p 35.00p 35.00p 144447
22/10/2018 35.80p 38.65p 35.33p 35.93p 460056
19/10/2018 34.20p 35.50p 32.35p 35.40p 3852876
18/10/2018 37.80p 38.39p 35.00p 35.00p 1624444
17/10/2018 38.40p 38.58p 37.37p 37.75p 479124
16/10/2018 38.60p 39.30p 38.40p 38.40p 548617
15/10/2018 38.55p 39.40p 38.50p 38.50p 1348474
12/10/2018 38.45p 38.82p 38.15p 38.82p 832489
11/10/2018 38.20p 39.15p 38.00p 38.00p 972543
10/10/2018 39.10p 40.86p 38.20p 38.20p 675920
09/10/2018 40.05p 41.80p 39.90p 41.00p 1798045
08/10/2018 41.35p 42.30p 41.35p 41.75p 365007
05/10/2018 42.00p 42.00p 41.35p 41.65p 252885
04/10/2018 42.30p 43.15p 41.30p 41.80p 82941
03/10/2018 42.90p 43.76p 42.80p 43.00p 430738
02/10/2018 43.05p 43.90p 42.80p 42.80p 508496
01/10/2018 43.35p 44.10p 42.21p 43.50p 105488
28/09/2018 42.70p 43.50p 42.55p 43.27p 268235
27/09/2018 42.50p 43.45p 42.30p 42.60p 487840
26/09/2018 42.70p 43.40p 42.30p 43.40p 332715
25/09/2018 42.05p 44.00p 41.37p 42.30p 242814
24/09/2018 44.40p 44.40p 41.10p 42.30p 883436
21/09/2018 45.40p 46.50p 43.60p 43.60p 470119
20/09/2018 45.50p 47.58p 45.05p 45.65p 108923
19/09/2018 46.10p 48.35p 45.35p 46.30p 487563
18/09/2018 46.70p 47.00p 46.15p 46.40p 129176
17/09/2018 47.00p 47.20p 46.29p 46.75p 354048
14/09/2018 47.70p 48.05p 46.65p 47.00p 250251
13/09/2018 48.60p 48.60p 47.93p 48.00p 349035
12/09/2018 48.15p 48.65p 48.00p 48.30p 119780
11/09/2018 48.30p 48.75p 48.09p 48.37p 289001
10/09/2018 48.90p 48.90p 48.05p 48.35p 156705
07/09/2018 48.15p 49.34p 48.04p 48.75p 321874
06/09/2018 48.75p 49.41p 48.49p 48.70p 197021
05/09/2018 49.65p 49.85p 48.55p 49.50p 270139
04/09/2018 49.30p 50.57p 49.30p 49.70p 211319
03/09/2018 49.30p 51.80p 49.30p 49.88p 123759
31/08/2018 48.10p 51.80p 48.10p 49.25p 120770
30/08/2018 47.55p 51.00p 47.55p 51.00p 487136
29/08/2018 47.45p 49.80p 47.35p 49.00p 450048
28/08/2018 46.50p 48.95p 46.50p 48.75p 387426
24/08/2018 49.10p 51.30p 45.65p 47.50p 661280
23/08/2018 50.00p 51.20p 49.15p 50.45p 179561
22/08/2018 49.15p 51.20p 49.15p 49.72p 74428
21/08/2018 51.00p 51.40p 49.15p 49.85p 182815
20/08/2018 51.00p 51.60p 49.20p 50.40p 157938
17/08/2018 51.20p 51.60p 49.25p 50.50p 161403
16/08/2018 50.00p 51.00p 49.20p 49.20p 162009
15/08/2018 50.90p 51.40p 49.10p 51.00p 142309
14/08/2018 50.80p 51.60p 49.05p 49.70p 400365
13/08/2018 50.00p 51.70p 49.75p 50.40p 1178357
10/08/2018 49.10p 51.00p 49.10p 50.00p 318869
09/08/2018 50.50p 50.80p 49.05p 49.05p 50069
08/08/2018 49.50p 50.44p 49.25p 49.25p 118526
07/08/2018 48.55p 51.20p 48.55p 49.00p 253291
06/08/2018 50.50p 51.60p 50.00p 51.00p 332578
03/08/2018 49.25p 51.10p 49.25p 50.00p 92003
02/08/2018 50.80p 51.80p 49.15p 50.60p 226745
01/08/2018 49.10p 50.00p 49.00p 50.00p 154078
31/07/2018 49.00p 51.79p 49.00p 49.00p 143325
30/07/2018 49.70p 50.90p 49.24p 50.10p 376128
27/07/2018 50.70p 51.10p 49.00p 50.00p 258545
26/07/2018 50.50p 51.00p 50.20p 50.90p 375876
25/07/2018 50.80p 51.90p 50.40p 50.50p 318316
24/07/2018 50.50p 51.48p 49.40p 50.70p 163607
23/07/2018 49.50p 50.50p 49.00p 49.40p 189107
20/07/2018 50.90p 51.90p 50.63p 51.00p 259493
19/07/2018 49.85p 51.80p 49.75p 51.00p 89249
18/07/2018 50.00p 51.70p 50.00p 51.40p 379876
17/07/2018 51.00p 51.92p 50.00p 51.20p 503248
16/07/2018 50.80p 51.10p 50.40p 50.85p 387817
13/07/2018 49.95p 50.40p 49.47p 50.40p 371990
12/07/2018 50.00p 50.30p 49.73p 49.90p 299847
11/07/2018 49.95p 50.90p 49.40p 50.00p 161967
10/07/2018 49.65p 51.09p 49.60p 50.00p 106785
09/07/2018 49.70p 51.80p 49.70p 50.40p 1926486
06/07/2018 49.00p 50.90p 49.00p 50.00p 432167
05/07/2018 50.90p 51.40p 49.43p 50.00p 264876
04/07/2018 51.00p 51.40p 50.60p 50.80p 244129
03/07/2018 50.80p 51.70p 49.80p 50.50p 2204693
02/07/2018 50.30p 51.00p 49.36p 50.50p 256566
29/06/2018 50.50p 51.20p 49.25p 49.60p 326325
28/06/2018 50.50p 51.40p 49.56p 50.50p 178164
27/06/2018 50.10p 50.90p 49.79p 50.60p 391027
26/06/2018 49.85p 50.50p 49.62p 50.00p 101819
25/06/2018 49.00p 51.40p 49.00p 50.20p 1089232
22/06/2018 50.00p 51.60p 48.95p 51.00p 1855057
21/06/2018 50.70p 51.00p 50.30p 50.50p 186580
20/06/2018 52.00p 53.00p 51.10p 51.20p 556231
19/06/2018 51.20p 52.00p 50.00p 52.00p 148279
18/06/2018 49.00p 51.40p 49.00p 51.40p 249525
15/06/2018 50.00p 51.20p 50.00p 51.10p 111761
14/06/2018 50.60p 50.80p 50.00p 50.40p 102964
13/06/2018 50.00p 51.00p 50.00p 50.20p 135610
12/06/2018 49.00p 51.00p 49.00p 50.30p 238395
11/06/2018 51.60p 51.60p 50.00p 50.80p 336318
08/06/2018 51.50p 51.60p 50.20p 51.20p 237067
07/06/2018 51.30p 51.80p 49.69p 50.00p 420664
06/06/2018 51.30p 51.30p 50.40p 51.00p 209912
05/06/2018 50.60p 51.00p 49.18p 50.75p 516982
04/06/2018 48.05p 51.30p 48.05p 50.80p 303625
01/06/2018 49.20p 49.20p 48.90p 49.00p 795087
31/05/2018 48.10p 50.90p 48.10p 49.20p 72850
30/05/2018 49.00p 49.38p 48.40p 48.90p 153580
29/05/2018 49.70p 50.41p 49.10p 49.25p 207168
25/05/2018 50.00p 50.90p 49.80p 50.50p 160080
24/05/2018 51.00p 51.00p 49.05p 49.75p 460126
23/05/2018 49.00p 51.49p 49.00p 50.40p 205899
22/05/2018 50.00p 50.62p 49.74p 50.10p 360366
21/05/2018 49.45p 51.42p 49.05p 50.00p 527417
18/05/2018 51.00p 51.90p 50.50p 50.70p 277616
17/05/2018 50.50p 51.00p 49.46p 51.00p 101360
16/05/2018 50.80p 51.00p 49.05p 50.70p 233256
15/05/2018 49.30p 51.61p 49.18p 50.80p 1121240
14/05/2018 48.55p 49.75p 47.95p 49.40p 479018
11/05/2018 48.20p 49.00p 48.20p 48.75p 208320
10/05/2018 47.70p 48.75p 46.80p 48.40p 870673
09/05/2018 49.50p 49.90p 47.00p 47.35p 1340372
08/05/2018 50.00p 50.10p 48.20p 49.90p 413012
04/05/2018 49.70p 50.20p 49.70p 50.10p 269592
03/05/2018 49.45p 50.10p 49.45p 50.00p 241343
02/05/2018 50.40p 50.40p 49.15p 49.75p 342344
01/05/2018 49.95p 50.70p 49.60p 49.85p 1007586
30/04/2018 50.00p 50.00p 48.45p 50.00p 712395
27/04/2018 49.70p 50.00p 49.25p 49.40p 429760
26/04/2018 49.05p 49.70p 47.15p 49.70p 1523244
25/04/2018 48.00p 49.00p 48.00p 49.00p 1221299
24/04/2018 48.50p 48.75p 47.80p 48.50p 266400
23/04/2018 47.60p 48.55p 45.45p 48.20p 539773
20/04/2018 47.00p 47.60p 45.17p 47.60p 378277
19/04/2018 47.30p 47.30p 46.40p 46.70p 136091
18/04/2018 46.80p 47.00p 45.30p 46.70p 728861
17/04/2018 46.00p 46.90p 45.12p 46.65p 301127
16/04/2018 45.00p 46.35p 45.00p 46.05p 439874
13/04/2018 46.00p 46.35p 45.50p 46.15p 257835
12/04/2018 46.00p 46.00p 45.05p 45.85p 261983
11/04/2018 45.05p 45.46p 45.00p 45.10p 313704
10/04/2018 45.60p 46.00p 45.10p 45.30p 706713
09/04/2018 46.00p 46.00p 44.00p 45.50p 2389996
06/04/2018 45.35p 46.00p 43.72p 45.95p 471461
05/04/2018 45.40p 45.40p 44.57p 45.15p 346589

*Close Price adjusted for both dividends and splits