Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
04/04/2018 43.85p 45.00p 43.75p 44.75p 662808
03/04/2018 45.00p 45.00p 43.50p 43.90p 865095
29/03/2018 43.35p 44.00p 43.15p 43.60p 480335
28/03/2018 43.50p 43.87p 43.30p 43.50p 1128324
27/03/2018 42.40p 43.80p 42.40p 43.55p 1346576
26/03/2018 43.50p 43.50p 42.25p 42.40p 661471
23/03/2018 43.40p 43.45p 41.75p 42.35p 2865975
22/03/2018 44.50p 44.85p 42.35p 43.50p 1552884
21/03/2018 44.60p 44.80p 44.40p 44.50p 364932
20/03/2018 44.70p 44.88p 44.15p 44.40p 401891
19/03/2018 44.90p 45.10p 44.55p 44.80p 368206
16/03/2018 44.25p 44.90p 44.15p 44.90p 493491
15/03/2018 44.50p 44.50p 44.00p 44.35p 557592
14/03/2018 44.00p 44.25p 43.75p 44.00p 687178
13/03/2018 43.50p 44.00p 42.80p 43.90p 1769887
12/03/2018 43.00p 44.00p 42.30p 42.60p 1892447
09/03/2018 43.00p 43.30p 42.35p 42.80p 1387338
08/03/2018 43.00p 43.80p 42.65p 42.90p 1175430
07/03/2018 43.00p 43.95p 42.20p 42.75p 2307270
06/03/2018 43.00p 43.00p 41.79p 42.00p 1623898
05/03/2018 42.55p 43.30p 42.30p 42.55p 1008927
02/03/2018 43.85p 43.85p 42.55p 42.55p 3206079
01/03/2018 43.00p 43.80p 42.50p 42.70p 1437232
28/02/2018 44.15p 44.15p 43.00p 43.10p 798830
27/02/2018 45.40p 45.40p 43.50p 44.00p 620807
26/02/2018 43.75p 45.35p 43.00p 43.70p 1063265
23/02/2018 45.95p 45.95p 43.90p 44.50p 510475
22/02/2018 45.00p 45.40p 44.40p 45.00p 324517
21/02/2018 45.00p 45.40p 44.25p 44.90p 521717
20/02/2018 45.00p 45.39p 44.10p 44.70p 640884
19/02/2018 44.50p 45.90p 44.00p 45.15p 474017
16/02/2018 44.35p 45.00p 44.10p 44.40p 1055622
15/02/2018 44.50p 45.00p 43.50p 44.35p 379935
14/02/2018 44.00p 44.90p 43.55p 44.55p 340583
13/02/2018 43.85p 44.00p 42.90p 43.35p 675800
12/02/2018 44.10p 44.33p 42.85p 43.75p 412161
09/02/2018 42.00p 43.20p 42.00p 43.05p 507313
08/02/2018 43.95p 44.00p 43.05p 43.15p 355352
07/02/2018 43.05p 44.05p 42.55p 44.00p 413710
06/02/2018 42.25p 43.45p 41.10p 42.95p 372028
05/02/2018 43.85p 44.10p 43.40p 43.50p 743603
02/02/2018 44.05p 44.90p 43.00p 43.90p 769711
01/02/2018 44.55p 45.00p 44.00p 44.10p 362832
31/01/2018 45.00p 45.24p 43.91p 44.75p 1295370
30/01/2018 45.45p 45.84p 44.50p 44.50p 2330654
29/01/2018 46.00p 46.05p 44.75p 44.95p 401826
26/01/2018 44.00p 45.45p 43.80p 45.45p 783540
25/01/2018 42.50p 44.40p 41.55p 44.20p 2562066
24/01/2018 47.30p 47.80p 46.55p 47.00p 837714
23/01/2018 46.15p 47.50p 46.15p 46.90p 292397
22/01/2018 47.50p 47.50p 46.10p 46.60p 434789
19/01/2018 47.00p 47.75p 47.00p 47.00p 339546
18/01/2018 47.00p 47.80p 47.00p 47.15p 143623
17/01/2018 47.75p 48.05p 47.05p 47.15p 254350
16/01/2018 49.00p 49.00p 47.00p 47.00p 263442
15/01/2018 48.40p 49.00p 47.40p 48.85p 588211
12/01/2018 48.25p 48.50p 48.20p 48.45p 402675
11/01/2018 48.50p 48.80p 48.10p 48.60p 311462
10/01/2018 50.00p 50.00p 48.17p 48.55p 299022
09/01/2018 49.25p 49.25p 48.70p 48.90p 476967
08/01/2018 50.00p 50.00p 47.00p 49.00p 485121
05/01/2018 49.30p 50.00p 48.40p 49.30p 532990
04/01/2018 50.30p 51.40p 50.30p 50.60p 370735
03/01/2018 51.00p 51.90p 50.33p 50.70p 610043
02/01/2018 50.50p 52.00p 49.50p 51.00p 581862
29/12/2017 52.00p 52.00p 50.00p 50.50p 371377
28/12/2017 51.00p 52.00p 50.25p 50.50p 883406
27/12/2017 51.50p 52.00p 50.75p 51.75p 634187
22/12/2017 50.50p 51.50p 50.00p 51.00p 446927
21/12/2017 50.00p 50.50p 49.52p 50.00p 1038850
20/12/2017 49.50p 50.00p 48.50p 50.00p 383929
19/12/2017 48.25p 49.50p 48.00p 48.75p 538782
18/12/2017 48.50p 49.00p 48.25p 48.25p 294845
15/12/2017 48.25p 49.00p 48.25p 49.00p 462409
14/12/2017 48.25p 48.75p 48.25p 48.25p 732912
13/12/2017 48.00p 49.00p 47.75p 48.50p 861675
12/12/2017 48.00p 48.25p 47.16p 48.00p 789082
11/12/2017 47.25p 48.25p 46.76p 48.00p 653909
08/12/2017 47.25p 48.00p 47.25p 47.25p 864700
07/12/2017 47.00p 48.00p 47.00p 47.50p 293215
06/12/2017 47.00p 47.62p 46.50p 47.00p 764177
05/12/2017 48.00p 48.00p 46.25p 47.50p 671627
04/12/2017 46.75p 48.00p 46.04p 47.25p 968529
01/12/2017 47.50p 48.00p 46.00p 46.75p 1143501
30/11/2017 47.00p 48.00p 45.91p 47.50p 1270447
29/11/2017 45.75p 47.25p 45.74p 46.50p 876039
28/11/2017 45.50p 46.25p 45.45p 45.75p 640757
27/11/2017 45.75p 46.27p 45.50p 45.50p 576083
24/11/2017 45.75p 46.27p 45.50p 46.00p 505100
23/11/2017 46.25p 46.50p 45.50p 45.75p 1577412
22/11/2017 46.00p 46.00p 45.00p 45.75p 774297
21/11/2017 45.75p 46.00p 44.85p 45.00p 1220395
20/11/2017 45.25p 45.75p 45.00p 45.75p 735246
17/11/2017 45.50p 46.00p 45.00p 45.50p 1453336
16/11/2017 45.50p 46.25p 45.00p 45.75p 1923903
15/11/2017 45.00p 45.25p 44.91p 45.00p 1268180
14/11/2017 45.25p 45.63p 44.92p 45.00p 1517462
13/11/2017 47.00p 47.01p 45.00p 45.00p 1669957
10/11/2017 45.25p 45.50p 44.98p 45.00p 994702
09/11/2017 45.50p 46.15p 45.00p 45.00p 832227
08/11/2017 46.00p 47.00p 44.05p 45.50p 10255064
07/11/2017 45.00p 45.75p 44.75p 45.00p 1911148
06/11/2017 45.00p 45.50p 44.50p 45.00p 1219004
03/11/2017 45.00p 46.30p 44.75p 45.00p 1087622
02/11/2017 45.00p 46.00p 44.50p 45.25p 1976123
01/11/2017 45.00p 45.25p 44.45p 45.00p 2684554
31/10/2017 45.00p 45.50p 45.00p 45.00p 1620530
30/10/2017 45.00p 46.00p 44.97p 45.00p 853515
27/10/2017 45.25p 46.00p 45.00p 45.25p 3755331
26/10/2017 47.25p 47.50p 45.00p 46.00p 3607246
25/10/2017 44.25p 47.00p 43.52p 47.00p 4672377
24/10/2017 43.00p 44.25p 42.00p 44.25p 1447257
23/10/2017 42.25p 43.25p 39.13p 42.50p 4046259
20/10/2017 43.00p 44.96p 42.25p 42.50p 1227773
19/10/2017 44.50p 45.70p 42.31p 42.50p 1762982

*Close Price adjusted for both dividends and splits