Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/05/2015 1,040.00p 1,054.00p 1,007.00p 1,047.00p 500107
13/05/2015 1,010.00p 1,042.00p 1,004.25p 1,035.00p 602714
12/05/2015 986.00p 1,007.00p 982.50p 1,001.00p 633307
11/05/2015 1,003.00p 1,016.66p 985.50p 992.50p 741274
08/05/2015 992.00p 1,049.00p 977.77p 997.00p 1192646
07/05/2015 930.50p 948.50p 915.50p 945.00p 577096
06/05/2015 930.00p 947.00p 928.50p 930.50p 632157
05/05/2015 937.50p 957.95p 931.00p 931.50p 1068789
01/05/2015 910.50p 934.50p 910.50p 930.50p 381466
30/04/2015 919.50p 933.50p 911.00p 932.50p 356013
29/04/2015 941.50p 942.00p 903.71p 916.50p 421227
28/04/2015 956.50p 965.50p 921.50p 934.00p 390485
27/04/2015 970.50p 970.50p 948.00p 954.50p 313080
24/04/2015 965.50p 978.50p 958.00p 961.00p 354229
23/04/2015 965.00p 974.01p 951.50p 961.00p 357132
22/04/2015 973.00p 982.00p 960.00p 966.50p 279299
21/04/2015 967.00p 981.00p 961.00p 968.50p 410469
20/04/2015 960.50p 974.00p 957.00p 958.50p 161586
17/04/2015 966.00p 975.00p 952.50p 962.00p 242065
16/04/2015 999.50p 999.50p 963.00p 963.50p 518167
15/04/2015 997.50p 997.50p 990.60p 994.50p 586239
14/04/2015 987.50p 1,007.00p 987.50p 993.00p 418522
13/04/2015 1,007.00p 1,010.00p 987.50p 992.50p 449087
10/04/2015 997.50p 1,021.00p 991.00p 1,004.00p 681215
09/04/2015 954.50p 989.50p 952.94p 984.00p 555237
08/04/2015 940.50p 959.50p 937.00p 954.50p 453785
07/04/2015 943.00p 951.50p 940.37p 948.50p 470992
02/04/2015 929.50p 941.00p 928.50p 936.00p 259498
01/04/2015 933.00p 945.50p 918.00p 927.00p 272004
31/03/2015 930.00p 940.00p 921.00p 932.50p 433746
30/03/2015 948.00p 954.00p 914.50p 925.00p 307105
27/03/2015 949.00p 954.50p 937.50p 939.00p 289718
26/03/2015 968.00p 970.37p 931.50p 939.50p 504066
25/03/2015 981.50p 1,005.00p 970.00p 973.00p 364190
24/03/2015 963.00p 983.46p 958.00p 977.00p 373380
23/03/2015 968.00p 971.53p 958.50p 960.50p 242410
20/03/2015 972.00p 977.15p 961.50p 967.00p 309810
19/03/2015 967.50p 975.10p 961.00p 968.00p 293838
18/03/2015 958.00p 967.00p 947.00p 962.00p 337610
17/03/2015 944.50p 957.00p 932.89p 950.00p 374865
16/03/2015 934.50p 951.50p 934.50p 941.00p 230497
13/03/2015 940.00p 947.50p 935.50p 939.00p 281668
12/03/2015 934.50p 948.00p 934.50p 940.50p 313274
11/03/2015 944.00p 944.00p 913.50p 931.50p 536834
10/03/2015 945.00p 962.58p 936.00p 938.50p 297777
09/03/2015 956.50p 960.98p 947.96p 952.50p 416478
06/03/2015 983.50p 987.00p 959.50p 960.00p 298366
05/03/2015 983.50p 987.50p 972.50p 979.00p 289226
04/03/2015 988.50p 988.50p 956.50p 976.50p 421825
03/03/2015 966.00p 987.00p 966.00p 983.50p 745544
02/03/2015 972.00p 994.00p 962.07p 974.50p 901500
27/02/2015 968.00p 974.00p 963.20p 966.50p 669741
26/02/2015 957.00p 971.50p 952.00p 968.00p 514437
25/02/2015 942.50p 957.00p 924.00p 957.00p 591149
24/02/2015 932.50p 945.50p 907.00p 936.50p 776101
23/02/2015 970.00p 970.00p 931.50p 951.00p 520983
20/02/2015 934.00p 954.72p 920.00p 947.50p 797934
19/02/2015 900.00p 916.50p 899.45p 916.50p 255340
18/02/2015 894.50p 913.36p 893.26p 904.50p 361706
17/02/2015 895.00p 911.99p 893.50p 897.00p 297388
16/02/2015 900.50p 907.00p 893.45p 902.50p 235273
13/02/2015 902.00p 913.00p 894.50p 894.50p 606343
12/02/2015 888.00p 901.00p 881.50p 900.00p 518402
11/02/2015 871.00p 889.00p 868.00p 885.00p 702657
10/02/2015 858.50p 867.50p 849.50p 867.50p 320162
09/02/2015 860.00p 862.00p 849.00p 853.50p 247566
06/02/2015 845.50p 864.00p 841.49p 860.00p 324931
05/02/2015 863.00p 871.50p 852.80p 865.00p 337928
04/02/2015 845.00p 866.00p 845.00p 861.00p 305687
03/02/2015 833.50p 856.50p 833.22p 848.50p 481920
02/02/2015 835.00p 836.00p 816.00p 831.00p 359475
30/01/2015 840.50p 848.00p 826.50p 831.00p 435670
29/01/2015 818.00p 840.00p 815.00p 835.50p 323045
28/01/2015 812.00p 823.00p 806.50p 823.00p 199914
27/01/2015 809.50p 814.67p 804.00p 811.00p 238250
26/01/2015 816.50p 819.38p 806.00p 811.00p 258035
23/01/2015 804.50p 817.00p 802.67p 815.50p 467327
22/01/2015 791.00p 804.79p 791.00p 801.00p 291130
21/01/2015 780.00p 799.00p 778.15p 794.00p 412986
20/01/2015 774.00p 784.50p 767.50p 783.00p 589367
19/01/2015 761.50p 776.00p 758.99p 770.50p 533665
16/01/2015 764.00p 772.93p 755.50p 768.00p 541209
15/01/2015 820.00p 820.00p 750.00p 769.50p 1628863
14/01/2015 817.50p 834.50p 810.50p 819.50p 351706
13/01/2015 812.00p 837.50p 811.00p 834.00p 323201
12/01/2015 827.00p 838.12p 809.38p 817.50p 393698
09/01/2015 853.00p 856.40p 818.00p 821.00p 689962
08/01/2015 870.50p 872.48p 856.50p 863.50p 235700
07/01/2015 859.00p 866.00p 849.00p 858.00p 197637
06/01/2015 861.50p 864.50p 847.50p 852.50p 262956
05/01/2015 875.50p 885.50p 861.50p 861.50p 252130
02/01/2015 888.00p 888.00p 864.00p 873.50p 224738
31/12/2014 855.00p 889.50p 855.00p 884.50p 98513
30/12/2014 874.00p 882.11p 864.06p 875.50p 162194
29/12/2014 885.50p 889.50p 865.50p 870.50p 148648
24/12/2014 850.50p 883.50p 850.50p 879.50p 56295
23/12/2014 878.00p 887.24p 866.00p 874.50p 136905
22/12/2014 883.00p 886.00p 874.00p 883.50p 121513
19/12/2014 876.50p 880.50p 860.00p 879.00p 289380
18/12/2014 867.00p 872.50p 860.50p 866.50p 334951
17/12/2014 854.50p 870.50p 847.48p 859.50p 376985
16/12/2014 849.50p 855.00p 831.50p 855.00p 398452
15/12/2014 850.00p 870.00p 840.00p 840.00p 349121
12/12/2014 867.50p 867.50p 841.50p 850.00p 221799
11/12/2014 890.50p 890.58p 875.00p 879.00p 262507
10/12/2014 885.50p 897.70p 874.77p 886.00p 225467
09/12/2014 900.50p 900.50p 876.50p 885.00p 352007
08/12/2014 910.50p 914.00p 900.50p 901.00p 335380
05/12/2014 906.00p 913.00p 896.30p 907.00p 346116
04/12/2014 872.00p 898.50p 867.40p 893.50p 412047
03/12/2014 854.50p 880.00p 852.00p 872.00p 408967
02/12/2014 870.00p 870.00p 850.50p 857.50p 276699
01/12/2014 864.00p 866.50p 848.88p 864.00p 383856
28/11/2014 859.00p 864.50p 847.50p 860.00p 425761
27/11/2014 847.50p 859.50p 837.00p 851.50p 401669
26/11/2014 834.00p 847.17p 829.50p 839.00p 208612
25/11/2014 838.50p 841.50p 833.50p 839.00p 268516
24/11/2014 830.00p 840.50p 824.00p 833.00p 152205
21/11/2014 822.50p 840.50p 822.50p 828.00p 334657
20/11/2014 815.50p 823.00p 815.10p 823.00p 342435
19/11/2014 837.00p 837.00p 813.00p 817.00p 269838
18/11/2014 835.00p 843.00p 825.00p 834.00p 150010
17/11/2014 825.00p 838.84p 816.90p 836.00p 201302
14/11/2014 824.50p 832.50p 822.00p 828.00p 170831
13/11/2014 829.00p 842.00p 825.00p 829.50p 228331
12/11/2014 820.00p 840.50p 820.00p 831.00p 365725
11/11/2014 826.50p 843.00p 825.56p 831.50p 245452
10/11/2014 810.50p 833.00p 809.00p 824.00p 596343
07/11/2014 848.00p 856.15p 806.00p 819.50p 752897
06/11/2014 854.50p 854.50p 839.50p 843.50p 377519
05/11/2014 857.50p 864.00p 846.00p 848.00p 355378
04/11/2014 837.50p 854.00p 833.95p 848.50p 544825
03/11/2014 846.00p 851.75p 831.00p 835.00p 172816
31/10/2014 835.00p 847.00p 827.50p 842.00p 334780
30/10/2014 819.00p 831.00p 816.00p 822.00p 282758
29/10/2014 824.50p 829.50p 818.40p 821.00p 134626
28/10/2014 834.50p 836.50p 822.50p 825.50p 163169
27/10/2014 832.00p 835.00p 815.00p 827.50p 153015
24/10/2014 829.50p 834.00p 819.00p 823.50p 177647
23/10/2014 838.50p 852.00p 823.50p 829.50p 281187
22/10/2014 838.00p 849.00p 829.50p 845.50p 258633
21/10/2014 817.50p 836.96p 815.00p 834.00p 320545
20/10/2014 800.00p 821.00p 792.00p 816.00p 384899
17/10/2014 784.00p 800.00p 778.00p 794.00p 368003
16/10/2014 764.50p 784.22p 753.00p 779.00p 543922
15/10/2014 764.00p 781.50p 752.00p 761.50p 386729
14/10/2014 741.00p 767.50p 738.00p 763.00p 293807
13/10/2014 736.00p 755.00p 723.00p 743.00p 371080
10/10/2014 734.00p 753.50p 724.00p 741.00p 301914
09/10/2014 782.50p 783.50p 741.00p 742.00p 384881
08/10/2014 777.50p 782.60p 762.50p 770.50p 277442
07/10/2014 793.50p 801.50p 780.00p 785.50p 223792
06/10/2014 787.50p 796.00p 787.46p 793.50p 260913
03/10/2014 771.00p 788.00p 765.00p 788.00p 372948
02/10/2014 773.00p 773.00p 755.00p 759.50p 265750
01/10/2014 779.00p 784.50p 766.50p 771.00p 319280
30/09/2014 794.50p 794.50p 765.50p 779.00p 656189
29/09/2014 784.50p 795.50p 780.00p 790.50p 208917
26/09/2014 785.50p 791.50p 774.50p 786.50p 142103
25/09/2014 811.00p 811.00p 787.50p 794.50p 302051
24/09/2014 817.00p 817.00p 782.50p 802.00p 326035
23/09/2014 828.50p 830.00p 815.00p 816.00p 197827
22/09/2014 839.00p 844.50p 827.50p 830.00p 256990
19/09/2014 848.00p 857.50p 839.00p 841.50p 431670
18/09/2014 825.00p 834.50p 815.38p 834.00p 243163
17/09/2014 818.00p 831.46p 807.00p 819.00p 228162
16/09/2014 831.50p 831.50p 804.86p 811.00p 344338
15/09/2014 830.00p 833.50p 820.50p 826.00p 138504
12/09/2014 822.50p 842.00p 818.00p 836.50p 285110
11/09/2014 831.50p 831.50p 811.50p 822.00p 264326
10/09/2014 837.50p 837.50p 813.50p 822.00p 332573
09/09/2014 822.50p 835.00p 819.50p 831.50p 274110
08/09/2014 838.00p 840.28p 807.00p 823.50p 237325
05/09/2014 846.50p 850.00p 836.50p 839.00p 207444
04/09/2014 853.00p 853.00p 834.58p 845.00p 217012
03/09/2014 841.50p 859.00p 835.50p 855.50p 233363
02/09/2014 867.00p 867.00p 829.80p 837.00p 266131
01/09/2014 850.00p 853.00p 840.00p 850.50p 188798
29/08/2014 858.00p 859.87p 834.95p 844.00p 437493
28/08/2014 867.00p 868.64p 850.00p 855.50p 276797
27/08/2014 878.00p 883.00p 866.50p 866.50p 214334
26/08/2014 883.50p 883.50p 869.00p 876.00p 286425
22/08/2014 863.00p 881.00p 852.00p 874.50p 367857
21/08/2014 853.00p 858.50p 841.00p 853.50p 256127
20/08/2014 855.50p 855.50p 835.50p 845.00p 310365
19/08/2014 839.00p 858.68p 839.00p 853.00p 313464
18/08/2014 818.00p 858.50p 806.50p 837.50p 1080074
15/08/2014 804.50p 816.50p 797.98p 801.50p 393364
14/08/2014 780.00p 801.00p 780.00p 800.00p 188738
13/08/2014 766.50p 786.00p 749.50p 781.00p 258392
12/08/2014 763.50p 777.00p 763.50p 771.00p 158187
11/08/2014 747.00p 770.50p 747.00p 765.50p 255785
08/08/2014 736.00p 749.50p 730.00p 742.00p 231918
07/08/2014 738.00p 756.50p 735.50p 745.00p 309233
06/08/2014 730.00p 747.00p 717.43p 740.00p 371296
05/08/2014 749.00p 755.56p 731.50p 737.50p 323719
04/08/2014 768.00p 768.00p 744.50p 753.50p 257733
01/08/2014 758.50p 773.00p 742.00p 767.50p 449097
31/07/2014 760.50p 769.77p 741.72p 764.50p 491621
30/07/2014 768.00p 780.00p 758.50p 762.00p 335125

*Close Price adjusted for both dividends and splits