Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
26/10/2009 436.00p 442.80p 420.00p 421.60p 1126378
23/10/2009 440.80p 445.10p 430.60p 432.90p 1823923
22/10/2009 440.00p 444.50p 437.00p 440.60p 366791
21/10/2009 442.40p 445.60p 437.10p 445.00p 1196003
20/10/2009 446.00p 447.10p 437.20p 438.70p 444706
19/10/2009 440.70p 448.30p 438.30p 447.90p 407183
16/10/2009 445.00p 448.80p 437.00p 438.60p 449244
15/10/2009 457.20p 458.90p 442.10p 443.50p 458074
14/10/2009 463.40p 465.00p 451.70p 453.10p 534768
13/10/2009 471.80p 473.90p 452.50p 457.00p 524126
12/10/2009 474.00p 479.30p 467.80p 469.40p 227050
09/10/2009 471.00p 475.00p 463.30p 469.00p 663196
08/10/2009 458.40p 471.50p 458.40p 471.00p 844848
07/10/2009 464.70p 468.00p 456.70p 456.70p 508257
06/10/2009 469.90p 470.00p 464.20p 467.00p 632218
05/10/2009 448.90p 466.20p 448.90p 464.80p 1156839
02/10/2009 457.70p 458.00p 443.30p 450.00p 713427
01/10/2009 469.90p 469.90p 460.50p 462.60p 264205
30/09/2009 477.40p 479.00p 456.20p 467.00p 983636
29/09/2009 469.00p 476.40p 465.70p 473.10p 338601
28/09/2009 460.90p 471.90p 452.00p 470.50p 844795
25/09/2009 471.00p 471.20p 452.30p 458.30p 530981
24/09/2009 488.10p 488.90p 463.80p 468.30p 1274040
23/09/2009 482.00p 490.10p 481.00p 489.80p 1595661
22/09/2009 507.50p 507.50p 482.60p 484.70p 678862
21/09/2009 509.50p 517.00p 498.70p 505.00p 544480
18/09/2009 502.00p 513.50p 492.30p 505.50p 1056054
17/09/2009 499.00p 509.00p 496.60p 507.50p 647488
16/09/2009 493.80p 501.00p 493.00p 497.10p 903866
15/09/2009 500.00p 500.00p 488.90p 492.60p 1364732
14/09/2009 505.00p 505.00p 487.00p 497.60p 625008
11/09/2009 500.00p 501.00p 492.20p 498.50p 875188
10/09/2009 496.30p 501.00p 485.00p 497.50p 1275728
09/09/2009 503.00p 504.00p 496.70p 499.00p 988826
08/09/2009 505.00p 508.50p 502.00p 503.00p 1183948
07/09/2009 509.50p 510.00p 503.00p 506.00p 906450
04/09/2009 500.00p 509.50p 500.00p 506.50p 963510
03/09/2009 505.00p 519.50p 495.40p 497.00p 2161177
02/09/2009 535.00p 535.00p 505.50p 508.50p 430872
01/09/2009 529.50p 538.00p 513.50p 525.50p 693169
28/08/2009 525.00p 540.50p 525.00p 529.50p 488715
27/08/2009 547.00p 547.50p 519.50p 526.50p 816868
26/08/2009 550.50p 571.00p 549.50p 555.00p 600447
25/08/2009 554.50p 563.50p 550.00p 556.00p 397225
24/08/2009 542.50p 553.00p 542.50p 553.00p 782155
21/08/2009 537.50p 547.00p 528.50p 537.50p 231166
20/08/2009 523.00p 535.50p 518.00p 535.50p 399582
19/08/2009 508.00p 519.00p 498.00p 515.50p 590720
18/08/2009 506.50p 507.50p 495.60p 506.50p 177306
17/08/2009 528.50p 528.50p 497.30p 500.00p 278976
14/08/2009 516.50p 535.50p 516.50p 527.50p 261135
13/08/2009 498.20p 522.50p 490.50p 513.00p 281809
12/08/2009 494.00p 499.90p 486.20p 494.40p 187439
11/08/2009 505.50p 505.50p 493.40p 494.30p 185207
10/08/2009 504.00p 512.00p 496.00p 502.00p 243780
07/08/2009 490.10p 511.00p 490.10p 508.00p 354159
06/08/2009 488.00p 510.50p 488.00p 504.00p 911499
05/08/2009 468.30p 494.00p 468.20p 488.00p 441742
04/08/2009 477.20p 477.20p 464.90p 472.40p 371864
03/08/2009 459.20p 475.70p 455.00p 474.80p 424095
31/07/2009 464.00p 465.00p 452.50p 462.00p 274521
30/07/2009 447.00p 468.75p 438.25p 459.75p 806512
29/07/2009 450.75p 450.75p 440.00p 447.00p 201273
28/07/2009 459.50p 459.50p 434.00p 443.50p 179868
27/07/2009 476.00p 476.75p 452.75p 455.50p 354814
24/07/2009 448.75p 483.75p 448.75p 471.00p 606552
23/07/2009 443.50p 458.25p 435.50p 453.25p 341011
22/07/2009 442.75p 448.75p 432.50p 446.75p 207211
21/07/2009 439.00p 442.25p 435.50p 439.75p 292740
20/07/2009 427.25p 448.50p 427.25p 439.25p 401522
17/07/2009 411.00p 424.25p 405.75p 417.00p 494891
16/07/2009 411.00p 411.00p 402.00p 404.75p 125934
15/07/2009 399.25p 412.25p 398.75p 412.25p 552385
14/07/2009 400.25p 406.25p 397.25p 401.00p 238062
13/07/2009 383.25p 398.00p 383.25p 397.75p 275080
10/07/2009 400.00p 400.00p 383.75p 389.00p 602837
09/07/2009 390.50p 398.25p 390.50p 395.00p 226201
08/07/2009 404.50p 404.50p 389.00p 392.50p 549756
07/07/2009 394.25p 411.00p 391.25p 406.50p 1314993
06/07/2009 384.00p 392.75p 381.75p 389.75p 390190
03/07/2009 368.25p 377.75p 368.25p 376.50p 196352
02/07/2009 370.25p 374.00p 366.25p 369.25p 383101
01/07/2009 375.00p 380.25p 365.25p 373.75p 376418
30/06/2009 366.25p 375.00p 366.25p 370.50p 375124
29/06/2009 362.75p 373.75p 362.50p 367.50p 395794
26/06/2009 362.50p 373.25p 360.00p 364.00p 409795
25/06/2009 364.00p 366.00p 356.50p 362.50p 374647
24/06/2009 357.75p 365.50p 354.00p 361.75p 473562
23/06/2009 360.75p 364.00p 353.00p 356.75p 438278
22/06/2009 366.25p 372.75p 360.75p 365.00p 443060
19/06/2009 359.00p 380.00p 359.00p 365.00p 1003750
18/06/2009 378.75p 379.00p 356.25p 360.00p 1118869
17/06/2009 383.75p 394.50p 372.50p 375.75p 417476
16/06/2009 390.75p 390.75p 376.75p 382.75p 358761
15/06/2009 398.75p 404.00p 385.50p 388.50p 221658
12/06/2009 405.00p 409.75p 400.00p 402.00p 286789
11/06/2009 402.75p 405.50p 392.75p 402.75p 286996
10/06/2009 410.25p 413.50p 404.50p 408.25p 244307
09/06/2009 419.00p 419.00p 400.25p 404.50p 452445
08/06/2009 418.00p 424.75p 412.00p 421.00p 273874
05/06/2009 419.00p 439.25p 412.50p 416.25p 769951
04/06/2009 410.75p 424.00p 407.00p 413.00p 562802
03/06/2009 402.75p 411.25p 398.00p 409.75p 728924
02/06/2009 395.50p 411.00p 395.50p 401.00p 225854
01/06/2009 399.50p 400.00p 394.00p 397.50p 404845
29/05/2009 390.00p 395.50p 387.00p 389.00p 619268
28/05/2009 409.50p 409.50p 383.00p 390.00p 646252
27/05/2009 403.75p 405.50p 392.75p 399.00p 330551
26/05/2009 413.25p 415.25p 396.00p 405.00p 453699
22/05/2009 426.25p 429.25p 413.50p 414.00p 417307
21/05/2009 444.75p 444.75p 410.00p 423.25p 222080
20/05/2009 430.00p 447.00p 430.00p 436.25p 125121
19/05/2009 442.75p 444.75p 430.75p 435.25p 261783
18/05/2009 425.50p 436.50p 423.25p 431.75p 188154
15/05/2009 433.25p 440.00p 419.75p 426.00p 470960
14/05/2009 413.00p 425.25p 412.00p 422.25p 368647
13/05/2009 434.25p 434.25p 413.50p 419.25p 490883
12/05/2009 427.00p 443.00p 413.50p 433.50p 432544
11/05/2009 454.00p 454.25p 417.00p 425.00p 421797
08/05/2009 462.50p 462.50p 443.25p 448.75p 380369
07/05/2009 455.25p 468.00p 448.00p 450.75p 623059
06/05/2009 456.25p 472.25p 450.00p 454.75p 292787
05/05/2009 462.00p 477.50p 444.50p 460.00p 621558
01/05/2009 448.75p 459.00p 445.00p 452.25p 173184
30/04/2009 437.25p 480.25p 437.25p 461.00p 709445
29/04/2009 433.75p 449.50p 426.75p 439.25p 231305
28/04/2009 443.50p 443.50p 415.00p 426.75p 312125
27/04/2009 461.75p 461.75p 434.50p 445.25p 269776
24/04/2009 464.25p 464.25p 447.00p 461.75p 157893
23/04/2009 453.00p 464.50p 450.75p 454.00p 265895
22/04/2009 450.50p 458.50p 436.00p 455.00p 344746
21/04/2009 445.25p 457.75p 433.00p 443.00p 463250
20/04/2009 465.00p 465.00p 443.25p 451.00p 618814
17/04/2009 472.75p 483.25p 452.50p 459.50p 518743
16/04/2009 470.00p 479.00p 464.75p 475.00p 326670
15/04/2009 467.00p 472.50p 446.00p 464.00p 487236
14/04/2009 467.75p 478.50p 461.00p 465.00p 538505
09/04/2009 451.25p 468.75p 447.25p 460.00p 394695
08/04/2009 438.75p 453.25p 436.00p 450.75p 340636
07/04/2009 461.00p 461.00p 433.75p 439.50p 501333
06/04/2009 467.25p 472.00p 440.25p 453.50p 516327
03/04/2009 462.00p 465.00p 453.00p 456.00p 604416
02/04/2009 427.75p 469.25p 427.75p 458.00p 1939656
01/04/2009 420.00p 426.00p 399.75p 423.25p 620371
31/03/2009 410.00p 423.00p 410.00p 418.75p 408207
30/03/2009 402.00p 417.00p 401.00p 409.75p 360246
27/03/2009 426.00p 431.25p 401.50p 410.25p 459148
26/03/2009 432.50p 434.00p 426.25p 429.00p 743263
25/03/2009 437.00p 448.00p 424.00p 435.00p 815953
24/03/2009 430.25p 443.25p 429.00p 443.00p 549495
23/03/2009 424.75p 430.00p 420.00p 430.00p 160732
20/03/2009 418.00p 427.75p 411.75p 421.50p 299975
19/03/2009 419.00p 429.75p 416.50p 421.25p 412166
18/03/2009 428.25p 430.00p 400.50p 410.25p 1071299
17/03/2009 435.00p 435.00p 410.00p 421.75p 580541
16/03/2009 442.50p 448.00p 429.25p 432.00p 796580
13/03/2009 427.00p 446.50p 425.00p 437.50p 650854
12/03/2009 429.50p 429.50p 413.25p 420.25p 562402
11/03/2009 435.25p 445.75p 423.25p 429.50p 814714
10/03/2009 405.00p 437.00p 399.25p 430.75p 554101
09/03/2009 374.00p 418.00p 374.00p 395.00p 979594
06/03/2009 383.50p 389.25p 366.00p 378.00p 527351
05/03/2009 393.50p 397.75p 387.00p 387.50p 224266
04/03/2009 383.00p 401.25p 380.75p 398.00p 412260

*Close Price adjusted for both dividends and splits