Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/02/2017 836.00p 848.50p 827.00p 848.50p 1185551
31/01/2017 812.00p 831.00p 809.51p 825.50p 1239215
30/01/2017 818.50p 818.50p 805.75p 814.00p 687929
27/01/2017 812.00p 818.48p 808.00p 817.50p 536348
26/01/2017 812.00p 817.50p 805.50p 808.50p 539828
25/01/2017 816.00p 821.00p 808.39p 813.00p 1114073
24/01/2017 823.00p 830.35p 800.00p 814.50p 1164479
23/01/2017 825.50p 841.50p 816.15p 820.50p 2274459
20/01/2017 812.00p 818.18p 793.00p 797.00p 1247794
19/01/2017 818.50p 824.00p 809.50p 815.00p 538962
18/01/2017 828.00p 828.00p 810.50p 819.00p 2407059
17/01/2017 815.00p 834.50p 811.00p 830.00p 1014056
16/01/2017 833.00p 833.85p 822.00p 822.50p 732099
13/01/2017 822.50p 840.64p 818.73p 840.00p 956699
12/01/2017 826.50p 841.00p 811.00p 825.50p 1873660
11/01/2017 844.50p 849.50p 829.00p 842.50p 1558008
10/01/2017 820.50p 850.50p 814.00p 850.00p 1367799
09/01/2017 816.50p 837.00p 816.00p 818.00p 1531533
06/01/2017 802.00p 814.50p 796.00p 811.00p 1104295
05/01/2017 808.00p 821.00p 760.00p 817.50p 1946932
04/01/2017 800.00p 805.00p 780.38p 792.00p 2204390
03/01/2017 829.00p 829.00p 818.50p 820.50p 666473
30/12/2016 813.50p 821.50p 810.50p 820.00p 245277
29/12/2016 804.50p 818.94p 801.71p 813.00p 787952
28/12/2016 825.00p 834.50p 806.00p 811.00p 1712236
23/12/2016 849.00p 866.94p 848.00p 856.00p 205434
22/12/2016 845.00p 855.00p 833.50p 852.50p 330822
21/12/2016 847.50p 857.50p 839.00p 842.00p 579096
20/12/2016 843.00p 851.50p 838.50p 847.50p 477674
19/12/2016 851.00p 851.00p 838.50p 840.00p 454555
16/12/2016 830.00p 839.00p 825.00p 839.00p 1305924
15/12/2016 828.00p 840.00p 814.50p 836.50p 778464
14/12/2016 826.00p 834.00p 816.50p 822.00p 689703
13/12/2016 812.50p 831.50p 812.00p 829.50p 780703
12/12/2016 840.00p 842.50p 818.50p 820.00p 615867
09/12/2016 844.50p 854.50p 831.50p 840.00p 621593
08/12/2016 832.50p 844.50p 825.50p 843.50p 929020
07/12/2016 808.50p 837.00p 805.65p 833.00p 1287031
06/12/2016 813.00p 819.00p 803.50p 815.00p 608766
05/12/2016 820.50p 825.50p 813.00p 814.50p 424203
02/12/2016 816.50p 829.50p 806.50p 818.00p 551512
01/12/2016 822.50p 822.50p 797.12p 817.50p 752817
30/11/2016 822.50p 826.50p 807.10p 813.00p 542807
29/11/2016 805.50p 830.00p 803.39p 827.00p 660438
28/11/2016 825.50p 825.50p 812.00p 814.00p 503613
25/11/2016 832.00p 832.00p 820.00p 825.00p 309700
24/11/2016 830.00p 836.00p 824.50p 831.50p 371876
23/11/2016 851.00p 870.50p 827.50p 834.00p 891947
22/11/2016 843.50p 853.86p 837.50p 849.00p 672587
21/11/2016 840.00p 840.58p 823.87p 828.00p 574043
18/11/2016 839.00p 850.00p 831.00p 836.50p 614993
17/11/2016 803.50p 833.50p 803.50p 830.50p 802867
16/11/2016 812.50p 821.50p 794.81p 805.50p 623020
15/11/2016 821.00p 832.46p 810.50p 817.50p 563731
14/11/2016 812.50p 832.00p 806.00p 821.50p 804374
11/11/2016 800.00p 817.00p 792.00p 800.00p 712917
10/11/2016 817.50p 844.00p 780.00p 804.50p 1548710
09/11/2016 759.00p 804.50p 748.50p 802.50p 799260
08/11/2016 776.50p 788.50p 774.50p 778.00p 410254
07/11/2016 793.50p 796.50p 777.50p 783.00p 560128
04/11/2016 799.00p 808.50p 767.50p 779.00p 876577
03/11/2016 796.50p 821.50p 777.00p 811.00p 1490191
02/11/2016 783.00p 799.00p 781.50p 792.00p 866847
01/11/2016 762.50p 797.00p 759.00p 797.00p 1137034
31/10/2016 765.50p 773.47p 752.50p 757.50p 608371
28/10/2016 744.00p 775.75p 740.50p 770.00p 699908
27/10/2016 755.50p 763.00p 743.27p 751.50p 921597
26/10/2016 754.50p 761.50p 747.50p 760.50p 875611
25/10/2016 772.00p 779.00p 759.00p 761.50p 612519
24/10/2016 780.00p 790.00p 775.00p 775.50p 494544
21/10/2016 795.50p 795.50p 781.50p 783.50p 422371
20/10/2016 816.50p 817.00p 789.00p 793.50p 656877
19/10/2016 799.50p 818.00p 792.00p 813.00p 908231
18/10/2016 782.00p 800.00p 779.50p 796.50p 918598
17/10/2016 789.50p 797.50p 772.50p 775.00p 474938
14/10/2016 801.00p 805.50p 787.00p 792.50p 719200
13/10/2016 784.50p 807.00p 768.72p 798.50p 828698
12/10/2016 807.50p 814.50p 780.00p 784.50p 670133
11/10/2016 799.50p 809.50p 790.50p 804.50p 1414645
10/10/2016 824.00p 830.58p 794.64p 801.00p 960727
07/10/2016 859.50p 860.00p 808.00p 820.00p 1060028
06/10/2016 870.00p 875.50p 851.50p 859.00p 607823
05/10/2016 878.00p 885.00p 865.50p 867.50p 873022
04/10/2016 877.50p 901.50p 877.50p 884.00p 1057092
03/10/2016 877.00p 887.50p 866.50p 880.50p 721285
30/09/2016 823.00p 875.00p 816.50p 875.00p 782150
29/09/2016 878.00p 878.00p 831.50p 836.00p 520219
28/09/2016 848.50p 871.50p 848.50p 866.00p 509315
27/09/2016 843.50p 848.50p 833.00p 846.00p 528595
26/09/2016 870.00p 878.52p 829.95p 839.50p 944912
23/09/2016 862.00p 909.50p 862.00p 874.50p 618066
22/09/2016 864.00p 872.00p 852.50p 858.00p 619998
21/09/2016 875.00p 893.00p 864.50p 867.50p 539136
20/09/2016 853.50p 867.88p 844.40p 864.00p 641384
19/09/2016 869.00p 873.50p 857.43p 867.50p 435677
16/09/2016 874.00p 882.00p 857.50p 857.50p 2603811
15/09/2016 859.00p 881.00p 849.50p 879.00p 640530
14/09/2016 881.50p 887.89p 861.20p 861.50p 449267
13/09/2016 884.00p 894.00p 873.00p 879.50p 452984
12/09/2016 893.00p 893.00p 869.00p 885.00p 569193
09/09/2016 913.50p 922.50p 882.50p 891.00p 684217
08/09/2016 908.50p 921.00p 903.24p 918.00p 445946
07/09/2016 918.50p 932.34p 897.00p 906.00p 575125
06/09/2016 907.00p 927.00p 905.50p 917.50p 536664
05/09/2016 902.50p 913.74p 894.50p 903.50p 467107
02/09/2016 920.00p 920.00p 882.00p 910.00p 865870
01/09/2016 901.50p 939.00p 901.50p 917.00p 775376
31/08/2016 883.50p 911.50p 877.50p 896.00p 770390
30/08/2016 894.00p 902.50p 870.05p 882.50p 642119
26/08/2016 898.00p 905.50p 887.26p 892.50p 413865
25/08/2016 900.50p 907.30p 884.00p 895.00p 550042
24/08/2016 879.50p 912.08p 875.94p 904.00p 668846
23/08/2016 869.00p 902.00p 845.00p 881.50p 774481
22/08/2016 837.50p 863.21p 831.43p 859.50p 749728
19/08/2016 850.00p 856.34p 830.00p 835.00p 751082
18/08/2016 831.50p 855.15p 825.50p 848.00p 1038068
17/08/2016 823.50p 831.00p 815.50p 825.00p 753167
16/08/2016 808.50p 840.00p 801.50p 821.00p 774628
15/08/2016 850.00p 850.00p 789.50p 813.00p 1494357
12/08/2016 820.00p 845.03p 814.00p 836.00p 732602
11/08/2016 810.50p 820.00p 789.50p 819.00p 950198
10/08/2016 810.00p 816.06p 799.34p 807.50p 883666
09/08/2016 810.00p 820.50p 795.50p 810.00p 543910
08/08/2016 824.50p 843.00p 806.00p 816.50p 926236
05/08/2016 796.50p 821.00p 792.50p 818.00p 679959
04/08/2016 777.50p 804.28p 772.00p 792.50p 445141
03/08/2016 806.00p 806.00p 771.50p 782.00p 497198
02/08/2016 786.50p 807.50p 757.50p 795.00p 669945
01/08/2016 827.50p 834.67p 768.30p 783.00p 812990
29/07/2016 806.50p 822.50p 798.50p 818.50p 1052189
28/07/2016 808.00p 817.00p 792.00p 800.00p 992500
27/07/2016 770.00p 806.00p 766.66p 796.00p 1437890
26/07/2016 782.50p 789.22p 750.34p 763.00p 473928
25/07/2016 786.00p 789.50p 771.00p 784.50p 518564
22/07/2016 801.00p 807.20p 772.00p 775.50p 597085
21/07/2016 810.50p 810.50p 777.50p 803.00p 845269
20/07/2016 802.00p 809.68p 775.00p 805.00p 832694
19/07/2016 789.00p 802.00p 771.50p 788.50p 857498
18/07/2016 774.00p 797.00p 769.00p 793.00p 667940
15/07/2016 773.50p 790.00p 758.00p 775.00p 1032902
14/07/2016 790.00p 806.00p 764.50p 774.50p 856474
13/07/2016 782.50p 794.00p 690.21p 775.50p 823612
12/07/2016 784.50p 819.50p 772.00p 782.50p 1140231
11/07/2016 752.50p 784.50p 735.00p 778.00p 1124733
08/07/2016 657.00p 747.50p 653.50p 739.50p 1903136
07/07/2016 628.00p 673.00p 612.55p 660.00p 1503029
06/07/2016 641.00p 645.78p 615.50p 627.00p 1232800
05/07/2016 702.50p 710.00p 647.50p 649.50p 1063443
04/07/2016 768.00p 768.61p 705.00p 706.00p 1376000
01/07/2016 734.00p 764.00p 716.50p 762.50p 905396
30/06/2016 720.00p 730.50p 700.50p 729.00p 813159
29/06/2016 689.00p 722.50p 664.00p 721.50p 1799960
28/06/2016 682.00p 711.50p 661.50p 680.00p 2483735
27/06/2016 769.00p 772.10p 623.50p 642.50p 2180302
24/06/2016 430.00p 937.00p 430.00p 775.50p 2142270
23/06/2016 1,020.00p 1,028.00p 1,000.00p 1,024.00p 538727
22/06/2016 1,000.00p 1,011.00p 988.48p 1,006.00p 505958
21/06/2016 999.00p 1,000.59p 973.00p 994.50p 625112
20/06/2016 953.00p 1,000.00p 948.50p 1,000.00p 592078
17/06/2016 876.50p 933.50p 870.08p 928.50p 710346
16/06/2016 911.00p 911.00p 877.00p 878.00p 490825
15/06/2016 905.50p 913.00p 891.00p 907.50p 500852
14/06/2016 924.00p 936.00p 897.22p 902.50p 508193
13/06/2016 950.50p 950.50p 934.00p 936.00p 500655
10/06/2016 976.00p 982.00p 949.00p 952.00p 384736
09/06/2016 974.50p 987.50p 954.00p 983.50p 279493
08/06/2016 984.00p 985.50p 972.00p 981.00p 362865
07/06/2016 983.00p 993.50p 965.16p 982.50p 222831
06/06/2016 993.50p 993.50p 967.18p 983.00p 428708
03/06/2016 1,006.00p 1,010.60p 982.64p 994.50p 249128
02/06/2016 984.00p 1,009.00p 976.68p 1,006.00p 274168
01/06/2016 1,007.00p 1,013.00p 975.94p 984.00p 434871
31/05/2016 1,028.00p 1,028.00p 1,003.00p 1,010.00p 697309
27/05/2016 1,017.00p 1,023.00p 1,007.00p 1,023.00p 359855
26/05/2016 1,020.00p 1,020.00p 1,000.00p 1,016.00p 438562
25/05/2016 1,019.00p 1,019.00p 990.76p 1,015.00p 591090
24/05/2016 992.50p 1,012.00p 988.50p 1,011.00p 425837
23/05/2016 984.50p 1,003.00p 970.00p 991.50p 624686
20/05/2016 953.50p 991.00p 947.15p 990.00p 684831
19/05/2016 941.00p 960.50p 935.50p 951.00p 634454
18/05/2016 929.00p 946.50p 921.00p 942.00p 577501
17/05/2016 897.50p 930.00p 895.00p 927.00p 662392
16/05/2016 882.50p 903.50p 882.50p 898.00p 421731
13/05/2016 886.00p 894.50p 873.50p 888.00p 370032
12/05/2016 871.50p 898.50p 859.19p 887.00p 454550
11/05/2016 885.00p 899.88p 863.75p 869.50p 406521
10/05/2016 895.50p 913.00p 885.00p 887.50p 460658
09/05/2016 872.50p 888.00p 865.95p 883.50p 402341
06/05/2016 867.00p 871.50p 860.00p 865.00p 347888
05/05/2016 877.00p 878.00p 859.00p 864.50p 269641
04/05/2016 869.00p 886.50p 867.53p 869.50p 355599
03/05/2016 880.00p 884.00p 868.50p 868.50p 380296
29/04/2016 873.50p 881.50p 868.00p 872.00p 472281
28/04/2016 885.00p 887.00p 870.00p 878.50p 311321
27/04/2016 867.00p 889.00p 865.00p 882.00p 537178
26/04/2016 849.50p 868.50p 849.50p 867.00p 584857
25/04/2016 833.00p 852.59p 831.98p 850.50p 306582
22/04/2016 838.50p 848.00p 831.00p 831.50p 411247
21/04/2016 828.00p 838.50p 821.70p 838.50p 408470
20/04/2016 822.50p 839.00p 819.75p 832.00p 390663

*Close Price adjusted for both dividends and splits