Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/08/2010 364.20p 364.20p 354.40p 355.40p 298517
10/08/2010 370.90p 370.90p 361.50p 363.90p 276950
09/08/2010 372.60p 379.10p 370.20p 376.00p 300087
06/08/2010 375.10p 375.10p 363.81p 364.20p 336200
05/08/2010 365.10p 376.00p 365.10p 374.90p 293902
04/08/2010 360.50p 366.70p 358.80p 366.70p 144466
03/08/2010 357.00p 374.00p 357.00p 365.20p 351393
02/08/2010 348.00p 361.50p 347.80p 359.70p 617234
30/07/2010 344.70p 351.60p 340.00p 343.80p 315763
29/07/2010 348.80p 352.50p 345.20p 348.20p 125956
28/07/2010 354.30p 354.40p 343.40p 346.90p 277781
27/07/2010 359.40p 367.90p 354.80p 355.40p 409211
26/07/2010 360.20p 364.50p 353.70p 354.90p 194618
23/07/2010 343.90p 356.70p 343.00p 355.30p 398170
22/07/2010 334.40p 344.30p 334.20p 342.70p 273511
21/07/2010 334.20p 343.80p 332.00p 337.10p 209420
20/07/2010 337.60p 339.00p 331.50p 334.40p 169974
19/07/2010 348.00p 348.00p 337.20p 337.80p 278428
16/07/2010 355.00p 355.30p 347.30p 348.00p 149930
15/07/2010 355.40p 357.20p 350.20p 353.10p 385244
14/07/2010 360.30p 367.70p 348.90p 354.10p 398420
13/07/2010 354.60p 361.90p 352.00p 361.50p 378129
12/07/2010 354.40p 357.70p 351.20p 352.40p 287743
09/07/2010 353.80p 355.70p 338.60p 354.50p 386707
08/07/2010 341.10p 350.60p 335.20p 348.80p 373408
07/07/2010 333.50p 337.50p 330.60p 337.50p 580315
06/07/2010 329.00p 340.00p 328.60p 338.40p 536033
05/07/2010 320.70p 329.00p 316.20p 327.10p 520364
02/07/2010 335.00p 341.30p 327.80p 327.80p 752979
01/07/2010 340.00p 348.40p 333.30p 335.80p 523592
30/06/2010 345.90p 349.90p 334.90p 346.00p 852439
29/06/2010 356.70p 360.00p 346.20p 346.20p 221560
28/06/2010 358.00p 364.70p 355.70p 360.10p 508795
25/06/2010 362.70p 370.50p 359.70p 359.70p 306773
24/06/2010 368.20p 374.90p 364.10p 366.60p 869199
23/06/2010 358.60p 369.80p 358.50p 363.70p 436935
22/06/2010 354.80p 364.90p 342.10p 360.20p 1779467
21/06/2010 354.20p 365.50p 354.20p 359.70p 732888
18/06/2010 345.00p 354.14p 344.71p 352.30p 563116
17/06/2010 348.00p 348.74p 344.30p 344.40p 260559
16/06/2010 350.00p 350.00p 341.50p 344.60p 394221
15/06/2010 348.10p 349.80p 341.70p 344.00p 332916
14/06/2010 350.30p 352.50p 346.50p 347.00p 265397
11/06/2010 352.30p 352.30p 346.70p 349.00p 556002
10/06/2010 346.40p 347.30p 337.90p 344.20p 425401
09/06/2010 347.90p 350.50p 335.30p 345.30p 790130
08/06/2010 363.30p 366.60p 341.30p 343.20p 1262655
07/06/2010 364.40p 368.50p 359.80p 364.30p 315957
04/06/2010 386.80p 389.30p 370.40p 372.20p 471135
03/06/2010 382.80p 393.10p 382.40p 384.90p 449877
02/06/2010 379.90p 390.90p 377.90p 380.20p 559780
01/06/2010 387.70p 393.13p 377.20p 384.40p 234372
28/05/2010 389.20p 394.50p 384.20p 385.80p 354341
27/05/2010 378.30p 384.80p 374.50p 384.80p 645671
26/05/2010 368.90p 376.10p 365.50p 369.60p 1626875
25/05/2010 373.90p 375.30p 365.40p 365.40p 823665
24/05/2010 385.90p 387.80p 377.60p 380.60p 353296
21/05/2010 381.60p 382.63p 375.98p 379.60p 537466
20/05/2010 395.90p 395.90p 375.00p 378.60p 1185432
19/05/2010 394.80p 404.00p 387.90p 389.00p 697121
18/05/2010 397.50p 399.90p 392.40p 395.00p 1051461
17/05/2010 398.60p 402.30p 387.50p 390.10p 350430
14/05/2010 407.10p 409.10p 388.70p 398.30p 835249
13/05/2010 398.00p 419.70p 398.00p 411.10p 734961
12/05/2010 383.80p 400.91p 382.00p 395.30p 2463667
11/05/2010 393.80p 397.80p 380.10p 382.10p 1262044
10/05/2010 385.20p 404.50p 383.65p 397.00p 713309
07/05/2010 392.70p 392.70p 370.10p 372.90p 1090391
06/05/2010 408.80p 417.00p 395.00p 399.10p 708881
05/05/2010 412.90p 412.90p 398.00p 403.00p 488933
04/05/2010 430.50p 430.50p 409.70p 412.20p 371644
30/04/2010 428.40p 437.00p 425.50p 425.90p 413602
29/04/2010 428.00p 435.20p 427.30p 429.80p 402366
28/04/2010 434.30p 436.30p 425.00p 427.60p 466410
27/04/2010 446.50p 446.50p 435.40p 436.30p 295429
26/04/2010 447.10p 464.58p 445.50p 449.00p 847114
23/04/2010 428.50p 442.11p 425.30p 440.20p 378850
22/04/2010 419.30p 431.00p 418.00p 425.50p 470638
21/04/2010 413.90p 418.30p 410.02p 417.90p 271915
20/04/2010 408.10p 412.40p 408.10p 411.20p 198276
19/04/2010 408.10p 408.10p 404.60p 404.70p 518467
16/04/2010 416.90p 421.60p 410.70p 412.00p 494157
15/04/2010 417.00p 421.10p 413.90p 415.50p 1502986
14/04/2010 419.80p 420.50p 415.30p 418.00p 1041533
13/04/2010 414.10p 417.60p 413.00p 414.40p 465766
12/04/2010 418.30p 420.50p 416.00p 416.80p 293490
09/04/2010 417.90p 421.70p 416.50p 419.00p 307800
08/04/2010 413.20p 418.00p 410.10p 417.00p 995723
07/04/2010 417.80p 418.10p 413.00p 416.00p 754945
06/04/2010 407.90p 416.90p 404.80p 415.10p 984037
01/04/2010 405.60p 406.80p 401.90p 405.60p 262387
31/03/2010 402.00p 403.40p 397.90p 400.00p 1047193
30/03/2010 404.00p 409.20p 395.50p 397.20p 512630
29/03/2010 400.50p 409.90p 400.50p 403.00p 370935
26/03/2010 403.10p 409.50p 402.50p 407.50p 255909
25/03/2010 402.20p 411.60p 401.28p 405.00p 612576
24/03/2010 397.00p 415.10p 395.40p 403.50p 1171243
23/03/2010 402.20p 407.00p 394.00p 396.40p 427737
22/03/2010 410.00p 410.00p 396.80p 404.30p 286985
19/03/2010 399.50p 411.70p 397.20p 409.30p 1044586
18/03/2010 400.00p 406.60p 396.80p 399.40p 862343
17/03/2010 408.90p 411.11p 400.70p 400.90p 766496
16/03/2010 398.70p 407.50p 396.30p 406.30p 825524
15/03/2010 406.80p 410.20p 392.70p 398.90p 930882
12/03/2010 395.00p 415.60p 394.10p 405.50p 1257641
11/03/2010 386.90p 402.70p 386.30p 392.70p 886146
10/03/2010 380.20p 388.90p 378.00p 386.50p 821377
09/03/2010 391.40p 391.40p 376.70p 378.00p 865864
08/03/2010 385.00p 392.00p 376.20p 388.70p 2209073
05/03/2010 374.50p 384.25p 373.60p 381.30p 431011
04/03/2010 373.90p 379.50p 373.30p 377.50p 245400
03/03/2010 386.20p 386.20p 371.60p 378.00p 624866
02/03/2010 366.00p 385.20p 366.00p 385.20p 1025599
01/03/2010 365.60p 370.60p 363.40p 366.10p 665095
26/02/2010 365.70p 368.80p 360.00p 364.90p 761572
25/02/2010 368.00p 370.50p 360.20p 364.60p 993723
24/02/2010 383.80p 390.50p 364.10p 368.90p 1564749
23/02/2010 389.50p 392.00p 378.00p 379.70p 859040
22/02/2010 384.00p 390.20p 381.90p 387.00p 982298
19/02/2010 383.00p 389.00p 383.00p 384.50p 554330
18/02/2010 385.90p 389.54p 383.70p 384.30p 518159
17/02/2010 383.00p 391.00p 383.00p 388.00p 430206
16/02/2010 376.50p 383.90p 376.30p 382.00p 519971
15/02/2010 377.50p 379.70p 373.20p 374.50p 211937
12/02/2010 379.00p 380.80p 373.20p 374.10p 759882
11/02/2010 380.80p 380.80p 373.70p 374.50p 1680438
10/02/2010 379.60p 382.10p 375.20p 377.00p 891948
09/02/2010 380.30p 386.00p 376.00p 377.20p 509902
08/02/2010 395.00p 397.00p 378.20p 382.10p 822414
05/02/2010 404.50p 405.80p 389.00p 393.00p 1015695
04/02/2010 408.10p 408.10p 403.00p 403.10p 1328852
03/02/2010 408.20p 413.20p 403.60p 408.00p 837064
02/02/2010 400.40p 407.30p 397.50p 405.00p 2064650
01/02/2010 397.00p 402.60p 393.30p 399.00p 810732
29/01/2010 412.90p 414.30p 396.90p 398.00p 565267
28/01/2010 415.50p 420.40p 407.30p 408.70p 562103
27/01/2010 405.70p 415.90p 404.20p 411.10p 397091
26/01/2010 412.00p 413.30p 405.20p 411.20p 443154
25/01/2010 415.10p 424.70p 414.00p 414.00p 455118
22/01/2010 430.20p 431.70p 416.70p 419.80p 606725
21/01/2010 435.80p 436.20p 428.10p 431.00p 646829
20/01/2010 436.80p 445.40p 426.70p 429.30p 718018
19/01/2010 442.20p 449.20p 430.00p 431.20p 441702
18/01/2010 431.90p 443.50p 430.00p 439.40p 429269
15/01/2010 458.20p 458.20p 435.50p 437.90p 1123749
14/01/2010 451.50p 460.80p 448.70p 454.10p 1482295
13/01/2010 450.00p 450.20p 442.00p 444.10p 703019
12/01/2010 450.00p 453.00p 442.30p 444.60p 829899
11/01/2010 449.30p 449.30p 441.00p 443.10p 338419
08/01/2010 440.70p 448.50p 438.30p 446.00p 451834
07/01/2010 420.80p 438.50p 415.70p 434.80p 2687765
06/01/2010 423.00p 423.03p 412.40p 417.20p 266576
05/01/2010 418.80p 427.60p 415.10p 421.90p 367915
04/01/2010 430.00p 433.00p 410.40p 417.40p 670653
31/12/2009 413.90p 434.70p 413.90p 434.70p 246431
30/12/2009 401.60p 413.20p 401.60p 411.90p 218106
29/12/2009 403.00p 413.50p 400.70p 406.50p 165614
24/12/2009 398.10p 403.31p 390.70p 391.50p 351389
23/12/2009 398.90p 405.00p 390.50p 403.00p 257328
22/12/2009 393.10p 399.00p 391.80p 395.50p 206079
21/12/2009 388.10p 396.60p 379.80p 394.70p 294233
18/12/2009 390.40p 399.40p 387.20p 389.50p 905321
17/12/2009 385.90p 394.50p 385.90p 392.40p 463701
16/12/2009 373.90p 388.80p 373.90p 385.00p 1103975
15/12/2009 369.50p 371.77p 360.80p 369.70p 929431
14/12/2009 377.00p 377.00p 367.90p 371.50p 254275
11/12/2009 365.00p 377.00p 365.00p 372.30p 840780
10/12/2009 368.50p 374.31p 361.10p 365.20p 716667
09/12/2009 395.80p 395.80p 367.70p 372.00p 916896
08/12/2009 396.40p 398.40p 384.60p 391.00p 521273
07/12/2009 401.00p 401.80p 393.80p 398.00p 267996
04/12/2009 412.40p 415.70p 404.30p 404.50p 746799
03/12/2009 414.30p 420.10p 409.10p 410.50p 283770
02/12/2009 413.40p 421.00p 403.10p 408.70p 870163
01/12/2009 403.00p 417.00p 396.30p 413.30p 647733
30/11/2009 397.60p 407.70p 389.80p 389.80p 515267
27/11/2009 390.00p 403.60p 385.10p 401.00p 1115868
26/11/2009 408.00p 408.00p 390.40p 392.20p 484108
25/11/2009 424.40p 424.40p 405.60p 406.90p 400468
24/11/2009 428.00p 428.00p 418.40p 418.60p 313093
23/11/2009 429.30p 432.49p 424.00p 425.00p 384829
20/11/2009 423.60p 429.98p 419.50p 424.50p 756859
19/11/2009 439.20p 439.20p 419.20p 425.90p 462388
18/11/2009 453.80p 462.80p 437.20p 437.20p 1081378
17/11/2009 458.70p 458.90p 446.70p 448.50p 463971
16/11/2009 447.00p 462.00p 447.00p 456.00p 877829
13/11/2009 434.30p 448.30p 432.40p 440.80p 484375
12/11/2009 429.50p 434.20p 429.40p 431.00p 384814
11/11/2009 410.80p 429.50p 410.10p 427.10p 370171
10/11/2009 423.10p 424.90p 409.00p 410.80p 202603
09/11/2009 422.20p 427.70p 420.00p 421.00p 958931
06/11/2009 411.30p 424.70p 408.30p 422.50p 677309
05/11/2009 414.00p 415.40p 408.10p 408.30p 675626
04/11/2009 399.90p 418.50p 399.90p 413.30p 1073897
03/11/2009 405.80p 405.80p 387.00p 393.40p 1057023
02/11/2009 409.50p 418.40p 408.30p 412.10p 487087
30/10/2009 417.50p 423.20p 407.60p 411.90p 539144
29/10/2009 408.00p 423.70p 396.50p 417.90p 842179
28/10/2009 415.00p 416.30p 395.40p 399.10p 875858
27/10/2009 423.20p 423.20p 412.80p 416.50p 1440383

*Close Price adjusted for both dividends and splits