Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/03/2009 378.00p 390.00p 370.25p 380.00p 929457
02/03/2009 384.50p 387.75p 371.25p 378.00p 385702
27/02/2009 397.00p 397.50p 383.75p 388.00p 527248
26/02/2009 367.00p 402.50p 366.75p 398.00p 1011234
25/02/2009 355.50p 368.75p 353.25p 365.00p 757007
24/02/2009 352.50p 356.75p 341.75p 349.00p 843986
23/02/2009 357.25p 368.50p 350.75p 354.00p 501352
20/02/2009 353.00p 359.00p 348.50p 354.00p 266121
19/02/2009 371.00p 378.00p 358.25p 359.00p 356733
18/02/2009 370.25p 378.50p 360.25p 369.75p 421423
17/02/2009 382.50p 382.50p 365.00p 368.25p 414676
16/02/2009 390.25p 398.75p 379.25p 382.75p 142989
13/02/2009 405.75p 423.75p 390.50p 395.75p 412422
12/02/2009 402.00p 403.75p 392.75p 400.00p 364324
11/02/2009 402.25p 403.00p 392.75p 399.75p 360053
10/02/2009 434.25p 435.50p 401.00p 403.00p 601270
09/02/2009 416.75p 442.25p 416.75p 436.50p 370084
06/02/2009 415.00p 423.25p 410.00p 415.00p 723913
05/02/2009 399.50p 413.25p 392.25p 410.00p 606690
04/02/2009 380.50p 409.00p 380.50p 400.75p 774233
03/02/2009 374.00p 388.25p 368.00p 373.75p 384458
02/02/2009 379.00p 386.75p 371.75p 381.50p 468092
30/01/2009 370.00p 391.25p 364.00p 386.00p 951059
29/01/2009 381.50p 381.50p 365.50p 368.50p 527363
28/01/2009 382.75p 387.25p 373.50p 379.25p 880090
27/01/2009 370.00p 377.00p 362.25p 375.25p 711495
26/01/2009 359.50p 378.50p 352.00p 365.50p 963835
23/01/2009 375.00p 383.25p 351.75p 356.00p 420656
22/01/2009 395.50p 402.50p 373.75p 378.00p 664292
21/01/2009 397.00p 398.75p 384.50p 385.00p 582508
20/01/2009 400.25p 411.75p 385.50p 397.75p 408520
19/01/2009 411.00p 414.25p 392.25p 401.25p 247272
16/01/2009 409.00p 417.75p 401.50p 401.50p 852487
15/01/2009 414.50p 422.25p 396.25p 404.75p 604683
14/01/2009 430.75p 430.75p 398.25p 418.75p 669593
13/01/2009 449.00p 449.00p 410.25p 430.50p 675395
12/01/2009 446.75p 455.00p 440.75p 444.50p 592203
09/01/2009 441.00p 454.75p 433.00p 440.25p 532349
08/01/2009 440.00p 450.75p 430.00p 444.75p 375214
07/01/2009 437.00p 446.00p 429.00p 435.00p 689677
06/01/2009 440.00p 452.75p 430.50p 439.25p 452501
05/01/2009 440.00p 442.00p 426.00p 427.25p 256616
02/01/2009 404.50p 428.25p 402.25p 425.00p 366420
31/12/2008 389.25p 406.00p 386.00p 400.25p 263502
30/12/2008 405.00p 407.00p 373.75p 380.50p 463180
29/12/2008 403.00p 405.00p 386.50p 394.50p 273978
24/12/2008 388.50p 398.25p 388.50p 394.75p 30595
23/12/2008 392.75p 400.75p 391.25p 395.75p 198381
22/12/2008 403.50p 403.50p 381.50p 387.00p 424571
19/12/2008 414.00p 416.00p 395.25p 395.25p 1127377
18/12/2008 409.25p 431.25p 407.25p 418.75p 347052
17/12/2008 391.50p 405.75p 382.75p 405.75p 742209
16/12/2008 372.00p 386.50p 369.00p 383.75p 977998
15/12/2008 382.00p 382.00p 367.25p 378.25p 410128
12/12/2008 369.50p 382.25p 355.00p 371.25p 776207
11/12/2008 380.00p 383.00p 367.25p 378.75p 713047
10/12/2008 383.50p 388.50p 369.50p 380.00p 986814
09/12/2008 360.00p 383.25p 356.00p 378.50p 1225586
08/12/2008 355.00p 372.75p 349.75p 360.25p 623263
05/12/2008 338.50p 350.50p 337.00p 341.00p 671391
04/12/2008 317.75p 358.50p 317.75p 342.75p 1651207
03/12/2008 321.00p 327.75p 312.00p 325.00p 602346
02/12/2008 296.00p 319.25p 292.50p 316.00p 741480
01/12/2008 316.75p 319.75p 300.25p 303.75p 715646
28/11/2008 303.25p 320.50p 302.75p 314.00p 581000
27/11/2008 307.00p 313.00p 306.25p 312.00p 231011
26/11/2008 297.50p 323.75p 297.50p 301.75p 1061690
25/11/2008 302.25p 316.50p 291.25p 301.75p 1100543
24/11/2008 300.00p 308.75p 286.50p 302.25p 853155
21/11/2008 306.75p 313.25p 283.50p 290.00p 1652856
20/11/2008 302.25p 315.25p 298.00p 302.25p 1132222
19/11/2008 342.25p 346.00p 308.75p 312.00p 728404
18/11/2008 320.50p 352.00p 316.25p 337.50p 1158278
17/11/2008 323.75p 330.25p 313.75p 322.75p 634925
14/11/2008 347.50p 352.50p 322.25p 323.75p 1185714
13/11/2008 334.00p 350.75p 333.75p 338.25p 840625
12/11/2008 338.00p 349.50p 328.25p 336.50p 772828
11/11/2008 339.75p 348.25p 332.25p 335.00p 651320
10/11/2008 398.25p 400.00p 339.75p 346.50p 1231407
07/11/2008 385.00p 400.00p 381.75p 386.00p 1020802
06/11/2008 345.25p 393.75p 334.75p 387.75p 1849950
05/11/2008 363.00p 378.00p 351.25p 357.25p 754141
04/11/2008 361.00p 384.75p 356.25p 370.25p 752154
03/11/2008 341.00p 357.50p 341.00p 354.75p 925793
31/10/2008 321.00p 342.50p 321.00p 337.50p 997123
30/10/2008 312.25p 341.00p 312.25p 321.25p 964971
29/10/2008 292.75p 313.00p 284.25p 304.00p 691406
28/10/2008 301.75p 309.75p 275.00p 282.25p 696989
27/10/2008 290.00p 299.75p 284.00p 293.50p 428747
24/10/2008 301.00p 302.25p 270.25p 294.00p 730367
23/10/2008 312.75p 339.00p 289.75p 305.75p 1524766
22/10/2008 300.00p 320.00p 288.00p 308.25p 412640
21/10/2008 282.00p 322.25p 273.00p 299.75p 675921
20/10/2008 311.00p 312.00p 266.50p 270.75p 672155
17/10/2008 330.25p 332.50p 297.50p 303.00p 763862
16/10/2008 317.00p 327.75p 303.25p 315.50p 1291822
15/10/2008 330.00p 330.00p 309.00p 320.25p 987833
14/10/2008 361.00p 372.75p 322.00p 325.75p 952736
13/10/2008 358.50p 376.25p 340.50p 355.00p 1181677
10/10/2008 360.00p 372.25p 342.00p 355.75p 1899209
09/10/2008 401.50p 403.25p 366.25p 373.50p 587897
08/10/2008 359.75p 428.75p 352.50p 399.25p 1394287
07/10/2008 382.75p 387.50p 355.75p 369.50p 859898
06/10/2008 393.75p 395.00p 368.25p 376.50p 1111938
03/10/2008 397.00p 417.00p 388.50p 411.75p 588799
02/10/2008 389.25p 404.50p 375.00p 400.00p 846705
01/10/2008 383.75p 405.75p 375.00p 385.50p 836743
30/09/2008 355.00p 383.00p 341.00p 377.00p 1210902
29/09/2008 405.50p 405.50p 365.00p 369.25p 885199
26/09/2008 430.00p 430.00p 390.00p 406.50p 870779
25/09/2008 453.50p 453.50p 430.00p 431.25p 1817401
24/09/2008 458.25p 464.75p 443.75p 450.25p 2702596
23/09/2008 474.75p 474.75p 436.25p 458.75p 1783166
22/09/2008 515.00p 515.00p 470.00p 480.00p 2853049
19/09/2008 512.00p 554.50p 510.50p 519.50p 4649391
18/09/2008 465.00p 510.00p 465.00p 488.00p 3959336
17/09/2008 462.75p 479.75p 435.75p 469.50p 3810948
16/09/2008 462.75p 494.75p 444.00p 455.75p 4118201
15/09/2008 478.25p 484.50p 450.00p 468.75p 1240164
12/09/2008 479.00p 496.00p 467.25p 496.00p 857307
11/09/2008 500.50p 504.50p 469.00p 475.75p 2243059
10/09/2008 495.75p 516.50p 480.00p 500.00p 1942776
09/09/2008 475.00p 498.50p 460.50p 493.50p 2119395
08/09/2008 460.00p 493.00p 436.00p 474.75p 1024209
05/09/2008 429.25p 462.00p 414.25p 446.75p 1287191
04/09/2008 467.75p 469.75p 434.25p 439.00p 1186624
03/09/2008 484.75p 487.50p 462.25p 467.50p 815079
02/09/2008 455.25p 492.00p 455.25p 487.75p 2555045
01/09/2008 430.25p 456.50p 424.50p 450.75p 954443
29/08/2008 443.25p 450.75p 433.25p 438.00p 815342
28/08/2008 423.00p 451.00p 423.00p 440.00p 1473032
27/08/2008 442.75p 442.75p 421.00p 427.50p 1117645
26/08/2008 409.00p 451.00p 406.25p 441.25p 2610041
22/08/2008 412.50p 446.00p 411.75p 428.00p 1316136
21/08/2008 395.00p 418.00p 393.00p 412.25p 1440108
20/08/2008 398.50p 404.25p 389.50p 398.50p 781800
19/08/2008 423.00p 423.50p 398.00p 400.50p 1488825
18/08/2008 448.00p 448.75p 423.00p 426.50p 1311566
15/08/2008 416.50p 453.00p 415.25p 451.75p 1575285
14/08/2008 424.25p 424.25p 399.75p 416.75p 1897507
13/08/2008 460.00p 460.00p 422.50p 424.50p 1551078
12/08/2008 479.50p 497.75p 454.75p 457.50p 3662666
11/08/2008 443.00p 484.50p 435.00p 480.25p 2339803
08/08/2008 414.25p 442.25p 414.00p 438.00p 2051557
07/08/2008 414.00p 436.00p 410.25p 415.00p 1410720
06/08/2008 426.50p 446.25p 401.50p 418.25p 3101243
05/08/2008 361.25p 422.25p 355.50p 418.00p 2440523
04/08/2008 335.75p 362.25p 335.75p 357.75p 1353515
01/08/2008 328.75p 343.00p 326.25p 341.75p 1519501
31/07/2008 345.00p 345.00p 329.75p 334.25p 950467
30/07/2008 349.75p 368.00p 336.50p 345.00p 3623943
29/07/2008 332.75p 349.25p 321.50p 345.75p 1574128
28/07/2008 349.75p 350.25p 332.25p 339.00p 1333460
25/07/2008 359.75p 359.75p 332.50p 350.50p 4149669
24/07/2008 397.25p 398.25p 368.75p 370.00p 3163009
23/07/2008 389.75p 403.75p 383.00p 391.75p 3441076
22/07/2008 436.00p 436.00p 370.00p 383.25p 2850109
21/07/2008 419.25p 444.00p 417.50p 440.00p 2050225
18/07/2008 362.00p 423.75p 362.00p 422.75p 4381628
17/07/2008 336.00p 373.75p 332.00p 367.50p 1823284
16/07/2008 326.25p 333.00p 317.00p 328.50p 1197536
15/07/2008 317.00p 326.25p 310.75p 324.75p 1462755
14/07/2008 329.25p 350.00p 328.75p 329.00p 890015
11/07/2008 333.00p 353.75p 326.50p 328.00p 1953115
10/07/2008 322.50p 334.50p 315.00p 330.00p 1719542
09/07/2008 314.75p 334.25p 311.00p 323.00p 2903599
08/07/2008 306.75p 323.00p 295.75p 317.50p 2440587
07/07/2008 318.50p 318.50p 303.25p 311.00p 2167532
04/07/2008 315.75p 320.75p 308.00p 318.50p 1501850
03/07/2008 289.25p 318.25p 279.00p 316.50p 2295053
02/07/2008 302.50p 317.75p 265.25p 292.00p 4340228
01/07/2008 336.25p 343.25p 315.00p 317.75p 2038377
30/06/2008 326.75p 345.25p 324.00p 340.00p 2356561
27/06/2008 324.50p 334.25p 315.25p 328.75p 1085660
26/06/2008 333.50p 335.25p 323.00p 328.00p 1622595
25/06/2008 342.00p 344.00p 327.00p 334.75p 1582074
24/06/2008 356.50p 359.50p 330.50p 339.75p 1457956
23/06/2008 368.25p 371.75p 354.00p 359.50p 1316051
20/06/2008 357.75p 380.75p 357.75p 371.50p 2570462
19/06/2008 358.00p 358.50p 337.00p 345.75p 2657933
18/06/2008 376.25p 376.25p 341.00p 342.75p 2111456
17/06/2008 383.00p 397.00p 376.25p 377.25p 1945487
16/06/2008 387.00p 406.50p 381.00p 383.00p 1551782
13/06/2008 349.00p 389.50p 348.25p 377.25p 2621699
12/06/2008 314.50p 364.25p 309.00p 348.00p 5399790
11/06/2008 343.50p 345.00p 298.25p 317.00p 8921928
10/06/2008 367.00p 371.50p 343.50p 343.50p 2743601
09/06/2008 387.75p 391.25p 370.00p 371.50p 1272153
06/06/2008 406.00p 409.00p 388.75p 391.25p 1565110
05/06/2008 385.25p 409.75p 382.25p 405.00p 2156427
04/06/2008 413.00p 413.00p 385.25p 388.00p 2870615
03/06/2008 409.75p 417.75p 406.00p 411.00p 1938292
02/06/2008 410.75p 415.50p 400.00p 412.50p 2887434
30/05/2008 429.75p 434.50p 410.25p 413.50p 4300696
29/05/2008 447.00p 447.00p 422.75p 429.00p 2671759
28/05/2008 454.50p 462.50p 445.75p 448.00p 2193325
27/05/2008 465.00p 466.50p 445.25p 455.50p 2280430
23/05/2008 460.75p 475.50p 458.25p 461.00p 1778001
22/05/2008 457.00p 467.00p 445.00p 463.25p 2398714
21/05/2008 455.50p 466.25p 441.75p 463.00p 2435103

*Close Price adjusted for both dividends and splits