Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
29/07/2014 767.00p 774.00p 762.00p 766.00p 146432
28/07/2014 780.50p 780.50p 757.00p 764.00p 146842
25/07/2014 784.50p 784.50p 771.50p 777.50p 214907
24/07/2014 774.00p 794.50p 765.00p 784.00p 301655
23/07/2014 781.50p 785.00p 773.00p 776.00p 202975
22/07/2014 764.00p 781.00p 757.50p 781.00p 355040
21/07/2014 772.50p 772.50p 750.50p 758.00p 231891
18/07/2014 755.50p 772.50p 742.75p 770.00p 450896
17/07/2014 768.50p 772.50p 757.50p 765.00p 291753
16/07/2014 762.00p 770.00p 748.50p 770.00p 247664
15/07/2014 774.00p 779.50p 750.00p 756.00p 306484
14/07/2014 774.50p 776.00p 760.50p 773.00p 218136
11/07/2014 778.00p 783.50p 759.00p 769.50p 184853
10/07/2014 777.00p 779.50p 755.50p 773.50p 345866
09/07/2014 783.50p 783.50p 769.00p 775.00p 189505
08/07/2014 790.50p 791.00p 766.50p 778.50p 481834
07/07/2014 814.00p 816.50p 789.00p 790.50p 476683
04/07/2014 815.00p 822.00p 812.50p 813.50p 478669
03/07/2014 813.50p 824.14p 806.87p 819.50p 283868
02/07/2014 807.50p 816.00p 802.50p 809.50p 203886
01/07/2014 795.00p 804.00p 788.50p 802.50p 318635
30/06/2014 809.50p 809.50p 789.00p 791.50p 281199
27/06/2014 795.50p 815.00p 790.50p 805.50p 449691
26/06/2014 753.00p 790.50p 748.00p 790.50p 724270
25/06/2014 743.50p 758.00p 736.50p 753.00p 620807
24/06/2014 752.50p 757.00p 734.00p 744.50p 644993
23/06/2014 757.00p 757.00p 737.50p 753.00p 207017
20/06/2014 767.50p 769.00p 755.00p 759.50p 326538
19/06/2014 740.50p 766.50p 732.50p 762.00p 359535
18/06/2014 735.50p 740.50p 721.72p 732.50p 607056
17/06/2014 748.00p 748.50p 732.00p 732.50p 529178
16/06/2014 750.00p 751.00p 730.50p 743.50p 842069
13/06/2014 779.50p 790.00p 750.50p 751.00p 791586
12/06/2014 789.00p 790.50p 780.00p 790.00p 446346
11/06/2014 798.00p 798.00p 777.36p 787.50p 217499
10/06/2014 791.50p 795.00p 784.14p 792.50p 147244
09/06/2014 785.50p 799.96p 784.50p 790.50p 275323
06/06/2014 763.00p 792.00p 757.50p 784.50p 333994
05/06/2014 761.00p 762.00p 751.50p 757.50p 369699
04/06/2014 757.50p 764.10p 753.50p 760.00p 649358
03/06/2014 765.00p 765.00p 746.50p 760.00p 194630
02/06/2014 763.50p 772.44p 761.50p 763.00p 150552
30/05/2014 756.50p 764.50p 756.50p 758.50p 244311
29/05/2014 771.50p 782.00p 752.50p 756.50p 219379
28/05/2014 784.00p 784.00p 770.50p 775.00p 261330
27/05/2014 784.00p 793.50p 778.00p 778.00p 317506
23/05/2014 776.00p 787.14p 773.50p 776.00p 304810
22/05/2014 760.50p 786.00p 760.00p 777.00p 772214
21/05/2014 745.50p 767.21p 735.91p 760.00p 489991
20/05/2014 739.50p 756.00p 735.92p 743.50p 372638
19/05/2014 738.50p 746.50p 725.50p 737.50p 420556
16/05/2014 757.50p 775.00p 722.50p 732.50p 653699
15/05/2014 780.50p 781.00p 742.50p 755.00p 626297
14/05/2014 796.50p 796.50p 776.00p 777.50p 251560
13/05/2014 786.00p 800.50p 781.50p 792.00p 266402
12/05/2014 782.00p 793.00p 779.00p 781.50p 251520
09/05/2014 794.50p 801.50p 778.00p 779.00p 236173
08/05/2014 802.00p 807.20p 792.50p 798.00p 215267
07/05/2014 814.50p 816.50p 789.00p 794.50p 551944
06/05/2014 814.00p 824.00p 809.00p 815.00p 274050
02/05/2014 802.50p 820.00p 802.50p 809.50p 237072
01/05/2014 784.50p 813.66p 784.50p 802.00p 188946
30/04/2014 766.00p 794.00p 763.00p 790.50p 549579
29/04/2014 780.00p 789.00p 765.00p 775.00p 379724
28/04/2014 790.50p 801.00p 775.00p 776.50p 275539
25/04/2014 799.00p 806.50p 786.00p 792.50p 522751
24/04/2014 832.00p 843.50p 794.50p 806.00p 407848
23/04/2014 845.50p 850.00p 825.50p 829.50p 238734
22/04/2014 835.00p 851.50p 834.52p 843.50p 296069
17/04/2014 810.50p 835.00p 810.50p 835.00p 183953
16/04/2014 827.50p 828.50p 807.50p 815.50p 250186
15/04/2014 821.00p 843.50p 810.50p 813.00p 411892
14/04/2014 831.00p 834.50p 800.50p 815.00p 403016
11/04/2014 842.00p 851.00p 825.50p 834.50p 251617
10/04/2014 860.50p 867.50p 847.50p 851.00p 150056
09/04/2014 842.00p 858.00p 836.00p 851.00p 312895
08/04/2014 855.00p 864.50p 822.84p 836.00p 381385
07/04/2014 877.00p 885.50p 846.00p 852.00p 349163
04/04/2014 885.00p 889.00p 881.95p 885.50p 205421
03/04/2014 895.50p 908.67p 883.50p 885.00p 135226
02/04/2014 887.50p 906.50p 887.50p 897.00p 231255
01/04/2014 901.50p 902.50p 887.00p 890.00p 238701
31/03/2014 898.50p 909.50p 889.00p 895.50p 381987
28/03/2014 877.00p 895.00p 872.00p 892.50p 389867
27/03/2014 873.50p 876.50p 864.37p 872.00p 189125
26/03/2014 873.50p 874.72p 864.50p 872.50p 326928
25/03/2014 870.50p 885.00p 861.50p 872.50p 381701
24/03/2014 868.00p 882.50p 852.50p 859.00p 264625
21/03/2014 873.00p 882.00p 862.50p 864.50p 314414
20/03/2014 904.00p 904.00p 873.02p 875.00p 219532
19/03/2014 908.00p 915.00p 898.96p 904.00p 229720
18/03/2014 895.00p 907.00p 885.00p 900.00p 225330
17/03/2014 860.50p 910.00p 855.00p 895.00p 379297
14/03/2014 833.50p 860.50p 831.50p 855.00p 271955
13/03/2014 868.00p 869.50p 842.91p 845.00p 484896
12/03/2014 880.00p 880.00p 869.00p 869.00p 232947
11/03/2014 884.50p 887.50p 876.50p 878.50p 339906
10/03/2014 908.00p 922.50p 880.00p 880.50p 285849
07/03/2014 923.50p 929.50p 901.41p 912.50p 229157
06/03/2014 932.50p 937.50p 918.02p 919.50p 171991
05/03/2014 938.50p 938.50p 917.00p 929.00p 411186
04/03/2014 924.00p 946.00p 914.50p 943.50p 338939
03/03/2014 921.50p 933.55p 909.40p 914.50p 412074
28/02/2014 919.00p 932.50p 915.44p 932.50p 425446
27/02/2014 903.50p 924.00p 897.50p 919.50p 297680
26/02/2014 921.00p 921.00p 894.50p 904.00p 513749
25/02/2014 920.00p 925.00p 898.50p 919.00p 902595
24/02/2014 910.00p 934.32p 888.50p 921.50p 702935
21/02/2014 890.00p 908.50p 886.50p 900.00p 684573
20/02/2014 868.00p 886.50p 863.50p 886.50p 216831
19/02/2014 871.00p 880.50p 860.93p 878.00p 297392
18/02/2014 872.50p 878.10p 866.50p 876.50p 258736
17/02/2014 864.00p 877.50p 861.00p 875.00p 211747
14/02/2014 860.00p 872.66p 859.50p 864.50p 180619
13/02/2014 855.50p 862.00p 843.13p 860.00p 226306
12/02/2014 868.00p 869.06p 853.00p 860.00p 249961
11/02/2014 850.00p 863.00p 846.50p 862.50p 370586
10/02/2014 850.00p 850.00p 841.17p 847.00p 252318
07/02/2014 830.50p 850.00p 830.50p 846.50p 326426
06/02/2014 819.50p 836.07p 810.00p 833.00p 387536
05/02/2014 810.00p 821.50p 808.72p 810.00p 231863
04/02/2014 811.00p 826.00p 806.50p 818.50p 201763
03/02/2014 836.50p 836.50p 815.50p 817.00p 161187
31/01/2014 821.50p 844.50p 808.50p 823.00p 279394
30/01/2014 820.00p 821.00p 810.50p 813.50p 134670
29/01/2014 828.00p 834.10p 811.00p 814.00p 287900
28/01/2014 793.50p 821.00p 776.40p 814.50p 286900
27/01/2014 806.00p 811.78p 781.50p 792.50p 353897
24/01/2014 824.50p 833.00p 795.50p 801.50p 362637
23/01/2014 844.50p 844.50p 819.00p 821.00p 428251
22/01/2014 842.00p 849.50p 829.50p 830.00p 238717
21/01/2014 836.00p 842.00p 833.50p 840.50p 124932
20/01/2014 830.50p 842.50p 824.10p 836.00p 189081
17/01/2014 810.50p 844.50p 810.00p 830.00p 348997
16/01/2014 850.00p 850.00p 827.00p 832.00p 332608
15/01/2014 850.00p 850.00p 837.50p 841.00p 339770
14/01/2014 836.00p 848.20p 823.50p 847.00p 207537
13/01/2014 856.00p 856.00p 842.00p 847.50p 166453
10/01/2014 814.00p 859.00p 814.00p 850.00p 297586
09/01/2014 818.00p 834.00p 812.30p 814.50p 244125
08/01/2014 834.00p 842.88p 821.00p 822.00p 221651
07/01/2014 839.00p 850.40p 831.50p 831.50p 242564
06/01/2014 816.50p 852.00p 816.50p 841.00p 529875
03/01/2014 803.00p 823.31p 795.10p 821.00p 344131
02/01/2014 798.00p 805.28p 789.50p 801.50p 215642
31/12/2013 777.00p 796.50p 777.00p 793.00p 79248
30/12/2013 795.50p 795.50p 779.46p 782.00p 125016
27/12/2013 785.50p 793.00p 780.50p 792.00p 86297
24/12/2013 785.00p 792.50p 779.25p 791.50p 79719
23/12/2013 778.00p 784.00p 769.00p 782.50p 91532
20/12/2013 779.00p 787.50p 770.28p 779.00p 168475
19/12/2013 773.00p 786.25p 760.50p 780.50p 176582
18/12/2013 763.00p 774.00p 755.50p 760.50p 167157
17/12/2013 750.00p 760.01p 737.50p 755.50p 238435
16/12/2013 750.50p 752.33p 734.93p 749.50p 288437
13/12/2013 753.00p 756.00p 741.00p 750.00p 251104
12/12/2013 765.50p 769.66p 744.50p 749.50p 283596
11/12/2013 776.00p 784.74p 766.00p 768.00p 195127
10/12/2013 780.50p 789.50p 772.50p 772.50p 196152
09/12/2013 782.50p 789.00p 771.00p 784.00p 307368
06/12/2013 758.00p 786.00p 754.00p 777.00p 319185
05/12/2013 743.00p 759.00p 737.13p 754.00p 201505
04/12/2013 764.00p 769.00p 742.12p 746.50p 369650
03/12/2013 773.50p 773.50p 756.00p 758.00p 223654

*Close Price adjusted for both dividends and splits