Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/10/2013 753.00p 769.00p 751.00p 767.00p 171196
10/10/2013 720.50p 762.50p 718.00p 751.00p 208408
09/10/2013 718.50p 732.00p 700.50p 717.00p 332504
08/10/2013 704.50p 710.50p 699.90p 700.50p 215591
07/10/2013 718.50p 718.50p 701.50p 706.50p 386166
04/10/2013 731.00p 732.50p 718.00p 721.50p 114044
03/10/2013 736.00p 737.00p 728.50p 730.00p 94630
02/10/2013 724.50p 741.00p 719.50p 735.50p 249948
01/10/2013 717.50p 731.00p 709.80p 729.00p 202752
30/09/2013 700.00p 722.00p 700.00p 719.00p 370197
27/09/2013 731.00p 731.00p 703.50p 712.00p 326099
26/09/2013 740.00p 741.25p 726.50p 732.00p 149782
25/09/2013 745.50p 751.50p 737.00p 739.00p 329171
24/09/2013 743.00p 756.50p 735.50p 752.50p 203938
23/09/2013 750.50p 752.50p 734.00p 741.50p 137753
20/09/2013 756.00p 759.50p 737.50p 747.50p 227327
19/09/2013 760.00p 768.50p 748.00p 754.50p 172877
18/09/2013 754.00p 761.00p 736.50p 745.00p 388580
17/09/2013 763.50p 763.50p 752.50p 756.00p 233876
16/09/2013 777.00p 778.00p 757.50p 759.00p 167401
13/09/2013 768.50p 774.50p 759.81p 767.50p 71244
12/09/2013 771.50p 774.50p 748.50p 763.00p 161714
11/09/2013 780.50p 784.00p 760.50p 768.00p 236529
10/09/2013 774.00p 782.00p 767.81p 773.00p 272196
09/09/2013 760.00p 770.50p 752.50p 770.50p 325425
06/09/2013 771.00p 771.00p 751.50p 755.00p 413056
05/09/2013 756.00p 775.50p 756.00p 770.00p 237413
04/09/2013 773.00p 778.19p 747.50p 753.50p 209178
03/09/2013 776.50p 784.00p 768.00p 775.00p 172006
02/09/2013 755.50p 782.50p 743.50p 777.00p 262194
30/08/2013 750.00p 760.50p 741.00p 743.50p 216833
29/08/2013 735.50p 749.50p 735.50p 747.00p 571612
28/08/2013 749.50p 757.00p 736.50p 740.00p 318601
27/08/2013 777.50p 796.00p 755.00p 757.00p 267740
23/08/2013 777.50p 797.00p 777.06p 793.00p 131553
22/08/2013 774.00p 796.50p 764.50p 783.50p 368366
21/08/2013 772.00p 786.00p 767.50p 776.50p 235668
20/08/2013 782.00p 783.50p 757.00p 773.50p 264450
19/08/2013 797.00p 810.00p 759.00p 765.00p 511401
16/08/2013 730.00p 778.50p 723.50p 778.50p 457059
15/08/2013 781.50p 786.50p 714.50p 723.50p 581514
14/08/2013 798.00p 798.88p 777.50p 780.50p 255381
13/08/2013 793.50p 802.50p 789.50p 794.00p 168807
12/08/2013 811.00p 811.00p 790.50p 796.50p 113075
09/08/2013 806.00p 809.00p 789.00p 799.50p 206141
08/08/2013 798.50p 809.00p 791.50p 801.50p 255384
07/08/2013 797.00p 804.17p 784.00p 795.00p 184818
06/08/2013 809.00p 823.00p 798.50p 800.00p 205206
05/08/2013 801.00p 816.00p 801.00p 811.00p 139830
02/08/2013 802.00p 809.00p 788.50p 803.00p 254464
01/08/2013 801.00p 812.00p 796.00p 800.50p 122486
31/07/2013 805.50p 809.50p 787.50p 799.50p 117050
30/07/2013 809.00p 810.00p 797.00p 808.00p 158482
29/07/2013 808.50p 813.50p 795.50p 810.00p 110326
26/07/2013 827.00p 833.50p 808.50p 808.50p 73007
25/07/2013 821.50p 828.00p 817.50p 823.00p 85339
24/07/2013 823.50p 830.00p 818.00p 822.00p 122898
23/07/2013 822.00p 831.00p 818.50p 820.00p 53146
22/07/2013 825.00p 836.25p 820.50p 824.00p 79733
19/07/2013 819.50p 836.00p 816.00p 827.50p 113682
18/07/2013 825.00p 839.00p 822.00p 834.00p 92347
17/07/2013 818.50p 829.50p 813.50p 829.00p 144127
16/07/2013 853.50p 860.00p 816.00p 820.50p 292752
15/07/2013 852.00p 858.87p 846.50p 851.50p 107362
12/07/2013 839.00p 849.50p 835.00p 849.50p 174999
11/07/2013 842.00p 858.50p 841.00p 843.00p 144041
10/07/2013 832.00p 847.47p 829.00p 841.00p 309735
09/07/2013 808.00p 853.50p 808.00p 832.00p 406012
08/07/2013 803.50p 832.00p 790.28p 830.00p 808919
05/07/2013 773.00p 780.50p 766.50p 775.00p 262501
04/07/2013 764.00p 775.50p 760.50p 766.50p 469641
03/07/2013 755.00p 767.00p 752.50p 764.00p 85069
02/07/2013 776.50p 776.50p 762.00p 762.00p 453966
01/07/2013 782.00p 782.00p 760.50p 770.00p 263000
28/06/2013 760.50p 768.00p 759.00p 762.50p 187579
27/06/2013 743.50p 764.00p 743.50p 760.00p 153949
26/06/2013 729.00p 756.50p 726.50p 750.50p 103041
25/06/2013 714.00p 727.00p 709.00p 726.50p 115571
24/06/2013 732.50p 735.00p 701.50p 709.00p 183730
21/06/2013 762.50p 767.00p 724.46p 735.00p 443182
20/06/2013 769.50p 775.00p 756.50p 759.50p 279960
19/06/2013 770.50p 785.00p 769.50p 775.00p 227137
18/06/2013 770.00p 775.00p 764.00p 774.00p 188216
17/06/2013 771.00p 781.50p 765.00p 770.00p 211142
14/06/2013 759.00p 773.92p 759.00p 765.00p 126274
13/06/2013 759.50p 765.50p 739.00p 763.00p 171165
12/06/2013 775.00p 776.50p 764.00p 765.00p 137047
11/06/2013 782.00p 783.63p 763.50p 776.50p 508694
10/06/2013 763.50p 768.00p 758.00p 763.50p 168978
07/06/2013 759.50p 769.00p 755.80p 763.00p 261924
06/06/2013 771.50p 772.00p 752.00p 757.00p 278647
05/06/2013 765.00p 772.50p 758.42p 765.00p 169874
04/06/2013 759.00p 770.50p 754.31p 765.00p 185505
03/06/2013 757.00p 759.50p 739.75p 755.00p 164766
31/05/2013 746.00p 751.50p 733.49p 751.50p 145105
30/05/2013 734.50p 748.00p 727.50p 748.00p 235498
29/05/2013 749.50p 750.50p 725.54p 735.50p 150282
28/05/2013 747.00p 760.00p 742.00p 750.50p 193030
24/05/2013 749.50p 765.50p 741.00p 744.50p 212073
23/05/2013 746.00p 761.05p 739.50p 755.00p 191450
22/05/2013 772.00p 775.16p 749.00p 763.00p 186474
21/05/2013 773.50p 783.00p 766.00p 775.00p 152849
20/05/2013 765.00p 778.00p 749.36p 778.00p 132075
17/05/2013 765.00p 773.00p 759.56p 765.00p 283360
16/05/2013 754.50p 776.08p 754.50p 765.00p 316113
15/05/2013 733.50p 754.00p 725.87p 753.00p 421098
14/05/2013 739.00p 747.00p 723.00p 730.00p 237888
13/05/2013 763.50p 775.35p 746.50p 747.00p 130187
10/05/2013 756.00p 769.00p 756.00p 761.50p 41377
09/05/2013 755.00p 764.50p 751.37p 764.50p 112799
08/05/2013 752.00p 761.00p 750.50p 757.00p 74620
07/05/2013 758.00p 766.50p 752.50p 755.00p 87977
03/05/2013 756.00p 768.00p 755.75p 760.00p 53208
02/05/2013 761.00p 765.00p 740.50p 757.50p 159837
01/05/2013 774.00p 774.00p 753.50p 765.00p 48728
30/04/2013 780.00p 781.92p 765.70p 768.00p 198131
29/04/2013 779.00p 781.00p 766.50p 778.50p 100857
26/04/2013 765.00p 778.00p 763.00p 767.50p 126683
25/04/2013 763.00p 780.50p 763.00p 773.00p 105921
24/04/2013 752.50p 768.00p 750.50p 763.00p 90552
23/04/2013 742.00p 757.00p 735.31p 754.00p 141613
22/04/2013 740.50p 747.06p 731.50p 735.00p 74824
19/04/2013 738.00p 752.00p 732.50p 739.50p 79857
18/04/2013 731.50p 747.50p 728.00p 742.50p 132392
17/04/2013 744.50p 749.00p 715.50p 733.00p 133104
16/04/2013 728.50p 734.50p 720.50p 730.50p 138457
15/04/2013 732.50p 744.00p 714.58p 732.50p 96466
12/04/2013 731.50p 741.00p 716.00p 739.00p 74113
11/04/2013 702.50p 733.46p 702.50p 729.50p 175925
10/04/2013 696.50p 718.56p 694.50p 709.00p 188519
09/04/2013 685.50p 700.50p 685.50p 697.50p 113508
08/04/2013 693.50p 710.25p 684.50p 691.50p 162183
05/04/2013 721.50p 721.50p 680.27p 694.00p 198936
04/04/2013 741.50p 741.50p 712.00p 714.00p 106430
03/04/2013 750.00p 750.52p 733.00p 733.50p 209760
02/04/2013 744.00p 759.72p 741.50p 743.00p 143854
28/03/2013 741.00p 751.00p 738.00p 741.50p 146957
27/03/2013 748.50p 753.50p 717.50p 731.00p 211441
26/03/2013 743.50p 751.39p 737.00p 751.00p 277308
25/03/2013 719.00p 738.29p 710.14p 728.00p 318334
22/03/2013 693.50p 715.00p 693.50p 715.00p 195060
21/03/2013 687.00p 710.50p 687.00p 710.50p 254165
20/03/2013 673.00p 700.00p 665.00p 693.50p 413914
19/03/2013 664.50p 677.50p 660.00p 672.50p 168360
18/03/2013 643.50p 668.00p 643.50p 667.00p 131699
15/03/2013 663.50p 669.50p 647.50p 650.00p 203634
14/03/2013 651.00p 661.50p 651.00p 661.00p 90227
13/03/2013 655.50p 659.00p 648.50p 652.50p 65017
12/03/2013 665.00p 668.00p 637.56p 655.00p 198195
11/03/2013 670.00p 673.00p 654.50p 668.00p 111585
08/03/2013 673.50p 679.00p 669.00p 673.00p 213726
07/03/2013 678.50p 686.50p 662.50p 673.50p 171551
06/03/2013 655.50p 683.00p 648.50p 681.50p 346786
05/03/2013 643.00p 652.50p 639.50p 652.50p 242506
04/03/2013 644.00p 653.92p 639.00p 639.00p 359178
01/03/2013 648.50p 651.00p 642.00p 644.50p 380207
28/02/2013 640.00p 657.50p 639.64p 645.50p 251308
27/02/2013 649.00p 660.00p 645.50p 653.50p 102743
26/02/2013 646.50p 660.00p 632.48p 649.50p 204710
25/02/2013 671.50p 685.00p 650.00p 660.00p 199457
22/02/2013 655.50p 677.50p 655.50p 672.00p 83769
21/02/2013 664.50p 668.50p 651.22p 662.00p 64241
20/02/2013 665.00p 685.00p 664.50p 668.50p 71746
19/02/2013 676.50p 676.50p 662.00p 667.00p 86502
18/02/2013 658.00p 678.63p 658.00p 669.50p 128647
15/02/2013 667.00p 673.50p 660.00p 671.50p 152159
14/02/2013 658.00p 663.50p 652.06p 660.50p 106613
13/02/2013 649.50p 666.00p 643.74p 658.00p 149468
12/02/2013 633.50p 650.00p 625.00p 646.50p 55579
11/02/2013 637.50p 644.68p 625.50p 631.00p 61041
08/02/2013 642.50p 647.50p 639.00p 642.00p 39907
07/02/2013 640.50p 649.50p 635.50p 642.50p 202707
06/02/2013 637.00p 649.50p 629.90p 640.00p 223424
05/02/2013 614.00p 632.50p 610.00p 631.00p 168613
04/02/2013 609.50p 616.00p 606.87p 613.00p 388527
01/02/2013 595.00p 611.50p 595.00p 609.00p 305747
31/01/2013 596.50p 604.50p 596.00p 598.50p 46374
30/01/2013 605.00p 605.00p 596.18p 598.00p 127638
29/01/2013 614.00p 614.00p 602.50p 605.00p 81656
28/01/2013 614.00p 616.69p 608.50p 610.00p 191932
25/01/2013 620.00p 629.18p 613.00p 614.00p 110902
24/01/2013 614.50p 621.50p 614.50p 616.50p 166872
23/01/2013 615.00p 624.00p 605.50p 618.00p 200203
22/01/2013 629.50p 633.00p 627.78p 630.00p 80224
21/01/2013 629.00p 632.63p 624.75p 632.00p 178550
18/01/2013 637.00p 647.06p 624.00p 624.00p 380324
17/01/2013 628.50p 640.50p 627.63p 636.50p 98361
16/01/2013 615.50p 633.00p 615.50p 632.00p 79863
15/01/2013 625.50p 635.00p 612.71p 631.00p 158130
14/01/2013 626.00p 633.18p 620.85p 630.00p 178529
11/01/2013 600.50p 623.00p 591.00p 620.00p 183764
10/01/2013 602.00p 608.00p 602.00p 605.50p 69551
09/01/2013 601.50p 619.59p 600.00p 605.00p 170973
08/01/2013 582.00p 614.50p 582.00p 600.00p 244156
07/01/2013 584.00p 594.50p 572.20p 591.00p 102821
04/01/2013 581.00p 594.00p 575.85p 586.00p 140530
03/01/2013 580.00p 586.81p 580.00p 582.00p 80706
02/01/2013 578.50p 584.08p 575.50p 583.50p 155905
31/12/2012 580.00p 580.00p 568.08p 575.00p 40548
28/12/2012 564.50p 579.50p 559.70p 566.50p 96530

*Close Price adjusted for both dividends and splits