Vistry Group (VTY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vistry Group

Date Open High Low Close* Volume
15/11/2017 1,135.00p 1,156.00p 1,091.40p 1,108.00p 668504
14/11/2017 1,112.00p 1,143.00p 1,110.00p 1,135.00p 745309
13/11/2017 1,123.00p 1,124.00p 1,097.40p 1,105.00p 813358
10/11/2017 1,124.00p 1,140.00p 1,109.00p 1,123.00p 745416
09/11/2017 1,184.00p 1,184.00p 1,117.00p 1,125.00p 774177
08/11/2017 1,191.00p 1,191.00p 1,149.00p 1,184.00p 650686
07/11/2017 1,198.00p 1,205.00p 1,186.00p 1,195.00p 685356
06/11/2017 1,191.00p 1,209.00p 1,185.00p 1,201.00p 330682
03/11/2017 1,201.00p 1,204.00p 1,193.00p 1,193.00p 452151
02/11/2017 1,208.00p 1,209.00p 1,189.00p 1,201.00p 638559
01/11/2017 1,176.00p 1,222.00p 1,176.00p 1,213.00p 832909
31/10/2017 1,162.00p 1,179.00p 1,161.00p 1,176.00p 313505
30/10/2017 1,173.00p 1,180.00p 1,129.73p 1,167.00p 373191
27/10/2017 1,201.00p 1,201.00p 1,171.00p 1,179.00p 441106
26/10/2017 1,197.00p 1,205.00p 1,190.19p 1,202.00p 285993
25/10/2017 1,198.00p 1,201.00p 1,189.00p 1,196.00p 334037
24/10/2017 1,203.00p 1,206.00p 1,195.00p 1,195.00p 477964
23/10/2017 1,204.00p 1,212.40p 1,196.00p 1,202.00p 287628
20/10/2017 1,194.00p 1,206.00p 1,190.00p 1,205.00p 277541
19/10/2017 1,173.00p 1,195.00p 1,173.00p 1,193.00p 279223
18/10/2017 1,174.00p 1,187.00p 1,160.20p 1,180.00p 247377
17/10/2017 1,185.00p 1,200.00p 1,169.00p 1,175.00p 423892
16/10/2017 1,189.00p 1,195.07p 1,180.41p 1,188.00p 369260
13/10/2017 1,161.00p 1,203.00p 1,161.00p 1,196.00p 628567
12/10/2017 1,180.00p 1,180.00p 1,164.00p 1,167.00p 382228
11/10/2017 1,141.00p 1,189.00p 1,141.00p 1,178.00p 759391
10/10/2017 1,140.00p 1,142.00p 1,110.00p 1,134.00p 783074
09/10/2017 1,170.00p 1,170.00p 1,143.00p 1,143.00p 317044
06/10/2017 1,148.00p 1,172.00p 1,148.00p 1,169.00p 615643
05/10/2017 1,123.00p 1,147.00p 1,119.00p 1,147.00p 414221
04/10/2017 1,126.00p 1,129.00p 1,109.00p 1,125.00p 256563
03/10/2017 1,134.00p 1,149.00p 1,117.00p 1,135.00p 464938
02/10/2017 1,098.00p 1,145.00p 1,098.00p 1,133.00p 658314
29/09/2017 1,074.00p 1,094.00p 1,074.00p 1,094.00p 540238
28/09/2017 1,070.00p 1,080.00p 1,060.00p 1,070.00p 531528
27/09/2017 1,064.00p 1,072.00p 1,052.00p 1,063.00p 505107
26/09/2017 1,030.00p 1,050.00p 1,019.00p 1,049.00p 526622
25/09/2017 1,057.00p 1,060.00p 1,031.00p 1,031.00p 375873
22/09/2017 1,040.00p 1,058.00p 1,034.00p 1,058.00p 457352
21/09/2017 1,056.00p 1,056.00p 1,032.00p 1,041.00p 500211
20/09/2017 1,056.00p 1,074.00p 1,048.00p 1,065.00p 631850
19/09/2017 1,039.00p 1,055.00p 1,034.00p 1,049.00p 513564
18/09/2017 1,049.00p 1,049.00p 1,027.00p 1,035.00p 352620
15/09/2017 1,046.00p 1,048.00p 1,028.00p 1,037.00p 1706976
14/09/2017 1,065.00p 1,072.00p 1,043.00p 1,046.00p 761837
13/09/2017 1,087.00p 1,091.00p 1,067.00p 1,067.00p 595349
12/09/2017 1,110.00p 1,110.00p 1,085.00p 1,089.00p 711103
11/09/2017 1,144.00p 1,144.00p 1,090.00p 1,106.00p 725707
08/09/2017 1,161.00p 1,161.00p 1,126.00p 1,139.00p 599863
07/09/2017 1,094.00p 1,167.00p 1,094.00p 1,161.00p 1353255
06/09/2017 1,072.00p 1,073.00p 1,041.00p 1,052.00p 549149
05/09/2017 1,042.00p 1,072.00p 1,040.00p 1,071.00p 454724
04/09/2017 1,049.00p 1,052.00p 1,035.00p 1,038.00p 201207
01/09/2017 1,060.00p 1,061.00p 1,047.00p 1,053.00p 349493
31/08/2017 1,049.00p 1,056.00p 1,043.00p 1,054.00p 233152
30/08/2017 1,050.00p 1,050.00p 1,035.00p 1,050.00p 324474
29/08/2017 1,031.00p 1,051.00p 1,031.00p 1,048.00p 815410
25/08/2017 1,043.00p 1,047.00p 1,030.00p 1,047.00p 243294
24/08/2017 1,041.00p 1,050.00p 1,030.00p 1,048.00p 284256
23/08/2017 1,021.00p 1,034.00p 1,010.00p 1,034.00p 267697
22/08/2017 1,010.00p 1,034.00p 1,010.00p 1,023.00p 208192
21/08/2017 1,003.00p 1,016.00p 997.50p 1,012.00p 142845
18/08/2017 995.00p 1,002.00p 990.50p 1,002.00p 179037
17/08/2017 991.50p 1,000.00p 991.50p 997.00p 403481
16/08/2017 978.50p 997.50p 978.50p 992.50p 150943
15/08/2017 989.00p 998.50p 978.00p 980.50p 297105
14/08/2017 990.00p 1,000.00p 989.00p 995.50p 251114
11/08/2017 974.00p 988.50p 964.50p 988.50p 317153
10/08/2017 995.00p 996.50p 970.50p 976.00p 215003
09/08/2017 977.50p 997.50p 977.50p 997.50p 249886
08/08/2017 996.00p 996.00p 982.50p 988.00p 315391
07/08/2017 990.00p 998.00p 985.00p 991.50p 408407
04/08/2017 1,014.00p 1,014.00p 977.00p 989.00p 864551
03/08/2017 1,012.00p 1,025.00p 1,012.00p 1,016.00p 335813
02/08/2017 1,023.00p 1,023.00p 1,009.00p 1,014.00p 311844
01/08/2017 1,017.00p 1,044.00p 1,013.00p 1,020.00p 539730
31/07/2017 1,005.00p 1,014.00p 999.00p 1,011.00p 473151
28/07/2017 999.00p 1,003.00p 992.00p 1,003.00p 595137
27/07/2017 993.50p 1,004.00p 993.00p 998.00p 305226
26/07/2017 986.50p 995.50p 980.00p 994.00p 387020
25/07/2017 968.50p 980.50p 962.00p 978.50p 353539
24/07/2017 963.50p 969.00p 955.50p 969.00p 353678
21/07/2017 954.50p 964.00p 954.50p 961.50p 272347
20/07/2017 957.00p 962.00p 950.00p 960.50p 328374
19/07/2017 925.50p 960.00p 922.00p 957.00p 618184
18/07/2017 922.50p 933.50p 913.50p 933.00p 284719
17/07/2017 918.00p 929.50p 916.00p 926.00p 323414
14/07/2017 918.00p 935.00p 911.00p 917.00p 455752
13/07/2017 902.50p 923.00p 902.50p 918.50p 853464
12/07/2017 937.00p 945.50p 915.00p 921.00p 450332
11/07/2017 935.00p 948.00p 922.00p 931.00p 767924
10/07/2017 962.50p 965.50p 942.00p 950.00p 473156
07/07/2017 965.50p 973.50p 959.50p 961.00p 319903
06/07/2017 970.50p 988.50p 962.50p 966.00p 818050
05/07/2017 956.50p 974.00p 956.50p 969.50p 274399
04/07/2017 943.50p 957.00p 942.00p 953.00p 424422
03/07/2017 956.50p 971.50p 944.00p 949.50p 650403
30/06/2017 945.50p 965.50p 939.00p 955.50p 523602
29/06/2017 948.00p 952.00p 934.50p 945.00p 441020
28/06/2017 950.00p 958.50p 946.00p 948.50p 552738
27/06/2017 958.00p 962.00p 944.50p 952.00p 375886
26/06/2017 957.00p 972.50p 957.00p 959.00p 405439
23/06/2017 950.50p 969.50p 950.50p 957.50p 631734
22/06/2017 924.50p 954.00p 924.50p 952.00p 602196
21/06/2017 920.00p 931.00p 913.50p 923.50p 393242
20/06/2017 912.50p 934.00p 912.50p 918.00p 501104
19/06/2017 905.00p 915.00p 897.00p 915.00p 373863
16/06/2017 893.00p 904.00p 884.32p 904.00p 941332
15/06/2017 911.50p 918.00p 872.50p 894.00p 904434
14/06/2017 915.50p 928.00p 913.50p 923.50p 485638
13/06/2017 918.50p 924.00p 912.00p 917.00p 915972
12/06/2017 918.00p 933.50p 908.50p 919.50p 1075962
09/06/2017 924.00p 927.00p 880.50p 922.50p 1431795
08/06/2017 912.50p 924.50p 903.00p 923.50p 366742
07/06/2017 904.50p 918.00p 904.50p 912.00p 605224
06/06/2017 925.50p 932.00p 902.50p 905.00p 1060007
05/06/2017 927.50p 931.50p 911.40p 929.00p 810703
02/06/2017 910.00p 914.00p 901.00p 907.50p 478082
01/06/2017 910.00p 922.00p 898.50p 913.50p 633175
31/05/2017 908.50p 919.00p 905.00p 912.00p 455259
30/05/2017 912.50p 912.50p 894.50p 907.00p 348690
26/05/2017 912.50p 918.00p 906.50p 910.00p 444372
25/05/2017 911.50p 921.55p 907.00p 915.50p 161574
24/05/2017 914.00p 921.50p 908.00p 912.00p 337775
23/05/2017 924.50p 930.00p 916.50p 916.50p 228842
22/05/2017 915.50p 931.50p 913.00p 925.00p 442603
19/05/2017 915.00p 933.00p 912.69p 917.50p 402231
18/05/2017 916.00p 922.00p 894.00p 914.50p 463948
17/05/2017 910.50p 925.50p 910.50p 917.50p 565695
16/05/2017 907.50p 920.50p 902.00p 912.00p 498109
15/05/2017 902.00p 911.50p 895.00p 908.50p 969034
12/05/2017 906.00p 919.00p 894.50p 903.00p 723467
11/05/2017 931.00p 935.00p 901.00p 907.50p 1982557
10/05/2017 927.00p 946.50p 924.00p 929.00p 561444
09/05/2017 924.00p 933.00p 923.00p 926.50p 299469
08/05/2017 925.50p 937.50p 918.50p 928.50p 685869
05/05/2017 909.50p 928.00p 894.62p 925.50p 889129
04/05/2017 927.00p 927.00p 910.00p 910.00p 1082993
03/05/2017 934.50p 941.75p 917.00p 926.50p 974821
02/05/2017 922.00p 951.50p 917.50p 945.50p 1211347
28/04/2017 935.00p 935.00p 917.50p 920.50p 903427
27/04/2017 926.50p 942.00p 923.00p 932.00p 609515
26/04/2017 928.50p 942.50p 924.00p 928.00p 719564
25/04/2017 932.00p 935.75p 925.50p 926.00p 829843
24/04/2017 920.00p 936.00p 920.00p 929.00p 1027324
21/04/2017 925.00p 931.00p 914.00p 914.00p 822877
20/04/2017 922.50p 953.50p 915.50p 915.50p 1755508
19/04/2017 925.50p 943.00p 925.22p 927.50p 1203305
18/04/2017 926.00p 931.50p 912.00p 926.50p 1764220
13/04/2017 884.50p 913.00p 878.00p 911.50p 1685084
12/04/2017 876.50p 885.50p 876.50p 883.00p 700952
11/04/2017 879.00p 896.50p 877.00p 877.00p 1351032
10/04/2017 873.50p 891.50p 873.50p 885.50p 859995
07/04/2017 867.00p 885.25p 866.00p 876.00p 1115668
06/04/2017 871.00p 881.50p 867.50p 868.50p 1537707
05/04/2017 830.00p 898.00p 828.00p 892.00p 4465175
04/04/2017 841.00p 865.50p 835.88p 846.50p 624307
03/04/2017 826.00p 850.12p 826.00p 840.00p 683735
31/03/2017 826.50p 851.50p 826.00p 846.00p 681584
30/03/2017 858.00p 861.50p 834.50p 839.50p 715599
29/03/2017 855.50p 867.50p 833.48p 843.50p 723822
28/03/2017 858.50p 877.50p 851.29p 855.00p 895899
27/03/2017 865.50p 882.00p 859.75p 873.00p 539887
24/03/2017 887.50p 900.00p 868.50p 868.50p 978362
23/03/2017 891.00p 911.50p 884.50p 884.50p 2128846
22/03/2017 893.00p 919.50p 893.00p 914.00p 1009529
21/03/2017 902.00p 915.00p 891.00p 907.50p 861381
20/03/2017 915.00p 919.00p 908.78p 909.00p 1004138
17/03/2017 917.00p 920.50p 907.00p 914.00p 5343854
16/03/2017 907.50p 918.00p 890.50p 906.50p 981224
15/03/2017 894.50p 919.50p 878.50p 902.50p 2074204
14/03/2017 905.50p 912.00p 888.00p 900.50p 2676886
13/03/2017 893.50p 924.50p 880.00p 910.50p 5296047
10/03/2017 825.00p 829.00p 810.50p 828.00p 1075091
09/03/2017 814.00p 824.50p 808.00p 821.50p 1043592
08/03/2017 823.50p 823.50p 808.00p 810.00p 849741
07/03/2017 797.50p 826.00p 797.50p 819.00p 825775
06/03/2017 805.50p 820.50p 805.50p 814.00p 1333081
03/03/2017 800.00p 811.50p 795.50p 810.50p 1041247
02/03/2017 802.00p 808.50p 791.50p 807.50p 1415284
01/03/2017 775.00p 808.50p 770.50p 808.50p 2578604
28/02/2017 770.50p 780.00p 767.00p 780.00p 1282910
27/02/2017 777.50p 779.50p 762.50p 773.50p 1173918
24/02/2017 769.50p 775.50p 758.65p 775.50p 1801165
23/02/2017 763.00p 774.50p 759.50p 769.50p 2016436
22/02/2017 764.00p 786.50p 763.00p 764.50p 2124975
21/02/2017 749.00p 762.29p 740.50p 760.00p 2264923
20/02/2017 770.00p 785.00p 746.89p 755.00p 4861118
17/02/2017 844.50p 862.50p 834.00p 841.00p 1511394
16/02/2017 862.50p 865.00p 846.00p 850.50p 756080
15/02/2017 862.00p 869.50p 853.86p 858.50p 591659
14/02/2017 857.50p 864.50p 853.50p 860.50p 645413
13/02/2017 860.00p 871.00p 854.50p 861.50p 627563
10/02/2017 859.00p 860.00p 850.50p 857.00p 488686
09/02/2017 869.00p 869.00p 848.00p 851.00p 1014188
08/02/2017 857.00p 871.00p 853.00p 862.00p 1097346
07/02/2017 853.00p 871.50p 843.54p 856.00p 817489
06/02/2017 872.50p 872.50p 839.50p 844.00p 588367
03/02/2017 838.50p 865.50p 838.50p 856.00p 804724
02/02/2017 849.00p 858.00p 838.00p 853.00p 915021

*Close Price adjusted for both dividends and splits