Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/10/2006 957.00p 972.50p 957.00p 965.00p 769813
17/10/2006 971.00p 973.00p 946.00p 957.00p 2695737
16/10/2006 982.50p 985.00p 975.50p 980.00p 511145
13/10/2006 976.00p 980.00p 964.00p 979.50p 529893
12/10/2006 968.00p 975.50p 956.50p 968.00p 501547
11/10/2006 965.00p 968.50p 955.50p 957.50p 477726
10/10/2006 960.00p 974.50p 954.50p 968.00p 556622
09/10/2006 950.00p 963.00p 946.00p 954.50p 429221
06/10/2006 945.00p 965.50p 945.00p 961.00p 431849
05/10/2006 949.00p 949.00p 940.50p 945.00p 563854
04/10/2006 950.00p 950.00p 936.50p 940.50p 560997
03/10/2006 960.00p 960.00p 937.00p 946.00p 852405
02/10/2006 937.00p 957.00p 925.50p 955.50p 1126915
29/09/2006 936.00p 936.00p 915.00p 926.50p 511436
28/09/2006 918.00p 936.50p 918.00p 921.00p 240144
27/09/2006 936.50p 936.50p 918.50p 922.00p 584320
26/09/2006 937.00p 939.50p 928.00p 931.00p 529379
25/09/2006 934.00p 942.50p 925.00p 928.50p 395283
22/09/2006 928.00p 946.00p 928.00p 937.00p 575754
21/09/2006 921.00p 941.50p 921.00p 937.50p 454263
20/09/2006 933.00p 933.00p 923.00p 924.50p 536193
19/09/2006 941.00p 941.00p 924.00p 925.50p 389835
18/09/2006 939.50p 941.50p 928.00p 938.50p 446853
15/09/2006 923.50p 947.00p 919.50p 927.00p 1214027
14/09/2006 905.50p 946.00p 905.50p 922.00p 1857144
13/09/2006 882.00p 918.00p 871.00p 913.50p 1065952
12/09/2006 870.00p 882.00p 856.50p 879.50p 395388
11/09/2006 861.50p 869.00p 853.50p 853.50p 596712
08/09/2006 850.00p 867.00p 850.00p 861.50p 517946
07/09/2006 855.00p 857.00p 838.50p 840.00p 282490
06/09/2006 883.50p 883.50p 855.50p 860.50p 384371
05/09/2006 869.00p 889.00p 859.50p 870.00p 1062485
04/09/2006 845.50p 868.00p 843.00p 859.50p 459709
01/09/2006 836.50p 849.00p 835.50p 837.50p 376607
31/08/2006 820.00p 840.50p 820.00p 837.50p 355830
30/08/2006 824.00p 832.00p 810.50p 827.50p 239344
29/08/2006 808.00p 823.00p 808.00p 820.50p 469148
25/08/2006 809.50p 824.00p 809.50p 817.50p 136891
24/08/2006 822.50p 823.50p 808.00p 810.00p 583349
23/08/2006 827.50p 831.50p 822.00p 824.00p 304838
22/08/2006 826.00p 830.00p 821.00p 830.00p 454273
21/08/2006 811.00p 821.00p 808.00p 820.50p 212782
18/08/2006 814.00p 825.00p 814.00p 823.00p 210789
17/08/2006 814.00p 817.50p 810.00p 817.00p 133138
16/08/2006 808.00p 824.50p 805.00p 822.00p 366246
15/08/2006 780.50p 816.00p 780.50p 811.00p 333654
14/08/2006 794.00p 798.50p 790.00p 792.00p 180162
11/08/2006 791.00p 791.00p 787.00p 789.00p 407545
10/08/2006 795.00p 795.00p 775.50p 785.00p 440398
09/08/2006 810.00p 811.50p 793.50p 796.50p 717080
08/08/2006 807.50p 807.50p 799.50p 801.00p 372197
07/08/2006 786.00p 808.50p 786.00p 796.00p 1102044
04/08/2006 813.00p 813.00p 805.00p 808.50p 709099
03/08/2006 821.00p 821.00p 787.50p 808.00p 976249
02/08/2006 830.00p 830.00p 810.50p 823.00p 3049017
01/08/2006 805.00p 823.00p 805.00p 820.00p 1496710
31/07/2006 817.00p 819.00p 805.00p 811.50p 523696
28/07/2006 811.00p 820.00p 809.00p 819.00p 184385
27/07/2006 815.00p 825.50p 814.00p 823.00p 325192
26/07/2006 822.50p 822.50p 805.00p 814.00p 290676
25/07/2006 810.00p 819.00p 805.00p 810.50p 337360
24/07/2006 785.50p 811.00p 785.50p 810.00p 254545
21/07/2006 796.00p 807.00p 788.00p 790.00p 246468
20/07/2006 818.50p 818.50p 801.00p 809.50p 630866
19/07/2006 792.00p 812.00p 780.50p 810.00p 683529
18/07/2006 770.00p 788.50p 770.00p 784.50p 433285
17/07/2006 788.50p 790.50p 773.00p 773.00p 371435
14/07/2006 786.50p 794.50p 778.50p 780.50p 484662
13/07/2006 803.00p 806.00p 790.50p 793.50p 512988
12/07/2006 805.00p 816.50p 805.00p 812.50p 624173
11/07/2006 823.00p 832.50p 804.50p 805.50p 299022
10/07/2006 830.00p 834.50p 826.00p 832.00p 291963
07/07/2006 819.00p 834.00p 819.00p 831.50p 756938
06/07/2006 814.00p 820.50p 810.50p 815.50p 427985
05/07/2006 821.00p 827.00p 813.50p 816.50p 264052
04/07/2006 821.00p 831.50p 821.00p 831.00p 314708
03/07/2006 806.50p 825.00p 805.00p 823.00p 868267
30/06/2006 806.00p 810.00p 796.00p 803.00p 1668870
29/06/2006 795.50p 804.50p 793.00p 800.00p 837179
28/06/2006 782.00p 790.00p 781.00p 790.00p 779617
27/06/2006 810.00p 810.00p 786.00p 788.50p 750238
26/06/2006 817.00p 817.00p 796.00p 800.50p 1084665
23/06/2006 814.50p 815.00p 805.50p 807.50p 400882
22/06/2006 800.00p 814.50p 795.50p 814.00p 583069
21/06/2006 799.50p 799.50p 791.50p 797.00p 393881
20/06/2006 790.00p 798.00p 782.00p 798.00p 693566
19/06/2006 810.00p 810.00p 790.50p 793.50p 729611
16/06/2006 815.00p 825.00p 796.50p 799.00p 467241
15/06/2006 785.00p 818.50p 783.00p 807.50p 734176
14/06/2006 773.50p 785.00p 766.00p 779.50p 708808
13/06/2006 762.00p 770.50p 755.50p 762.50p 694171
12/06/2006 765.00p 782.50p 765.00p 777.50p 261174
09/06/2006 779.00p 786.50p 775.00p 777.00p 462513
08/06/2006 790.00p 790.00p 762.00p 768.00p 1425911
07/06/2006 806.50p 808.00p 793.00p 795.50p 1114602
06/06/2006 824.50p 824.50p 791.50p 795.00p 928017
05/06/2006 832.00p 839.00p 820.00p 821.50p 301401
02/06/2006 813.00p 851.50p 811.00p 839.50p 980135
01/06/2006 812.00p 829.50p 801.00p 813.00p 690776
31/05/2006 812.00p 830.00p 798.00p 820.00p 756941
30/05/2006 840.50p 847.50p 815.00p 816.50p 576995
26/05/2006 813.00p 842.00p 810.00p 839.00p 468822
25/05/2006 809.50p 809.50p 788.00p 809.00p 290344
24/05/2006 802.50p 824.50p 792.00p 796.00p 1034653
23/05/2006 766.00p 809.00p 756.00p 804.50p 1615078
22/05/2006 765.00p 774.50p 748.00p 756.00p 1302947
19/05/2006 752.00p 781.00p 752.00p 774.50p 2358640
18/05/2006 790.00p 796.00p 750.00p 755.00p 1131654
17/05/2006 815.00p 824.50p 787.00p 791.00p 1475445
16/05/2006 833.50p 833.50p 801.50p 807.50p 896945
15/05/2006 845.00p 845.00p 802.50p 827.50p 1116613
12/05/2006 880.00p 887.00p 845.00p 845.50p 872924
11/05/2006 895.00p 900.00p 882.00p 883.50p 470109
10/05/2006 903.50p 906.00p 896.00p 896.50p 492871
09/05/2006 910.00p 910.50p 895.00p 897.50p 362879
08/05/2006 910.00p 915.00p 906.50p 910.50p 664690
05/05/2006 902.00p 910.00p 900.50p 910.00p 517047
04/05/2006 895.00p 902.50p 894.50p 900.00p 329615
03/05/2006 910.50p 911.00p 888.50p 894.50p 667255
02/05/2006 903.00p 909.00p 896.50p 904.00p 560691
28/04/2006 902.00p 905.50p 894.50p 894.50p 351207
27/04/2006 908.00p 913.00p 897.00p 904.50p 492848
26/04/2006 903.50p 915.00p 903.00p 908.00p 391212
25/04/2006 901.00p 908.50p 898.00p 905.00p 402308
24/04/2006 893.00p 901.50p 892.00p 894.00p 323807
21/04/2006 891.00p 905.00p 886.50p 899.00p 885885
20/04/2006 881.50p 895.00p 880.00p 893.50p 1399332
19/04/2006 886.00p 886.00p 876.50p 880.00p 1542648
18/04/2006 880.00p 880.00p 874.00p 877.50p 755520
13/04/2006 878.50p 881.00p 874.00p 878.00p 1314602
12/04/2006 885.50p 890.00p 873.50p 874.00p 1671438
11/04/2006 923.50p 927.00p 883.50p 885.50p 1007198
10/04/2006 926.00p 926.00p 920.00p 920.00p 868359
07/04/2006 934.50p 935.50p 928.00p 930.00p 564920
06/04/2006 917.50p 934.00p 916.00p 933.00p 1293773
05/04/2006 916.50p 920.00p 907.00p 916.50p 815736
04/04/2006 895.50p 918.00p 894.00p 918.00p 1707367
03/04/2006 898.00p 898.00p 892.00p 895.00p 467447
31/03/2006 894.50p 902.50p 891.00p 897.00p 574364
30/03/2006 915.00p 916.50p 894.50p 897.00p 532788
29/03/2006 903.00p 915.00p 896.00p 910.50p 1040088
28/03/2006 926.50p 926.50p 908.00p 916.50p 826372
27/03/2006 930.00p 938.50p 922.50p 926.50p 596141
24/03/2006 932.50p 934.50p 925.00p 933.00p 417823
23/03/2006 945.00p 945.00p 922.50p 928.00p 946466
22/03/2006 920.00p 940.00p 917.00p 939.00p 1239942
21/03/2006 915.00p 917.00p 906.00p 916.50p 1311124
20/03/2006 925.00p 929.50p 918.00p 920.00p 1450160
17/03/2006 915.00p 929.50p 915.00p 925.00p 2704648
16/03/2006 878.50p 913.50p 877.50p 913.50p 1946481
15/03/2006 861.00p 879.00p 861.00p 876.00p 1486585
14/03/2006 841.00p 856.50p 841.00p 855.00p 1751479
13/03/2006 837.50p 856.00p 837.50p 843.50p 1258515
10/03/2006 833.00p 838.00p 829.50p 829.50p 1324467
09/03/2006 825.00p 846.50p 813.50p 833.50p 2060738
08/03/2006 836.00p 836.00p 810.00p 815.50p 1420842
07/03/2006 847.00p 847.50p 833.00p 840.00p 886702
06/03/2006 851.50p 856.50p 844.00p 844.50p 1637062
03/03/2006 835.00p 860.00p 822.00p 850.00p 3548877
02/03/2006 810.50p 840.00p 810.50p 839.50p 2730129
01/03/2006 793.50p 815.50p 790.50p 814.50p 1173599
28/02/2006 805.50p 808.00p 794.00p 799.00p 649938
27/02/2006 810.50p 815.50p 800.50p 803.50p 586893
24/02/2006 814.00p 820.00p 811.00p 815.00p 847082
23/02/2006 804.50p 813.00p 795.50p 812.00p 2508525
22/02/2006 803.00p 805.00p 800.00p 803.50p 1534601
21/02/2006 814.00p 814.00p 797.00p 799.50p 1410009
20/02/2006 809.00p 816.00p 808.50p 811.00p 604179
17/02/2006 810.50p 812.00p 800.00p 808.50p 702538
16/02/2006 804.50p 809.00p 802.50p 805.00p 330470
15/02/2006 806.00p 811.50p 804.50p 804.50p 438592
14/02/2006 810.00p 810.00p 801.50p 804.00p 537334
13/02/2006 810.50p 811.50p 800.00p 801.50p 708704
10/02/2006 813.00p 819.50p 803.50p 806.50p 1052491
09/02/2006 822.00p 828.00p 806.00p 817.00p 905953
08/02/2006 781.00p 817.50p 775.00p 817.50p 2772000
07/02/2006 782.00p 793.50p 779.50p 784.50p 1328780
06/02/2006 769.50p 783.50p 766.00p 780.50p 3345089
03/02/2006 767.00p 775.00p 760.00p 768.00p 2018166
02/02/2006 765.00p 767.00p 759.00p 760.50p 1513344
01/02/2006 750.00p 764.00p 747.50p 761.00p 652318
31/01/2006 760.00p 760.00p 751.50p 753.50p 194652
30/01/2006 759.00p 769.00p 754.00p 756.50p 800770
27/01/2006 760.00p 772.50p 753.00p 768.00p 1954781
26/01/2006 750.50p 755.00p 748.00p 752.00p 800404
25/01/2006 736.00p 759.50p 736.00p 750.00p 1283850
24/01/2006 738.00p 745.50p 732.50p 735.50p 440672
23/01/2006 725.00p 744.00p 727.50p 733.00p 396991
20/01/2006 748.50p 748.50p 734.00p 736.00p 518866
19/01/2006 737.00p 745.00p 727.00p 745.00p 163137
18/01/2006 739.50p 742.00p 727.00p 729.50p 573918
17/01/2006 745.00p 751.50p 741.00p 741.50p 329171
16/01/2006 755.00p 760.50p 748.50p 748.50p 237041
13/01/2006 759.00p 761.50p 751.00p 754.00p 327843
12/01/2006 750.50p 761.00p 750.00p 757.50p 683493
11/01/2006 777.00p 774.00p 740.00p 752.00p 1235531
10/01/2006 781.00p 784.00p 769.50p 769.50p 544905
09/01/2006 791.00p 796.50p 780.00p 780.00p 684769
06/01/2006 792.50p 796.00p 790.50p 793.50p 332180
05/01/2006 799.50p 797.00p 786.00p 796.00p 626615

*Close Price adjusted for both dividends and splits