Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/01/2006 804.50p 804.00p 791.50p 795.00p 584838
03/01/2006 793.00p 801.50p 789.00p 792.00p 1255552
30/12/2005 796.00p 799.00p 793.00p 797.00p 419751
29/12/2005 776.50p 804.00p 776.50p 796.00p 645933
28/12/2005 782.50p 783.00p 761.00p 776.00p 686589
23/12/2005 776.00p 781.00p 772.00p 780.00p 312222
22/12/2005 735.00p 780.50p 743.00p 776.00p 1550744
21/12/2005 730.00p 743.00p 727.50p 741.50p 979586
20/12/2005 720.00p 730.00p 722.50p 728.00p 536874
19/12/2005 725.00p 735.00p 720.00p 725.00p 451155
16/12/2005 719.50p 728.50p 713.00p 722.50p 801041
15/12/2005 723.00p 728.50p 713.00p 715.50p 457908
14/12/2005 732.00p 734.50p 722.50p 723.00p 1244088
13/12/2005 721.50p 732.50p 717.50p 732.00p 422362
12/12/2005 717.50p 722.50p 711.50p 717.50p 633440
09/12/2005 699.00p 717.50p 699.00p 717.00p 611499
08/12/2005 708.00p 708.00p 697.50p 701.50p 784693
07/12/2005 710.00p 715.50p 705.00p 707.50p 1470313
06/12/2005 727.00p 730.00p 713.50p 714.50p 528764
05/12/2005 714.50p 730.50p 714.00p 730.50p 811283
02/12/2005 710.00p 719.50p 706.00p 715.50p 1470001
01/12/2005 729.50p 729.00p 709.00p 711.50p 1199183
30/11/2005 735.00p 733.50p 723.00p 725.50p 630608
29/11/2005 715.00p 733.00p 715.50p 733.00p 1004014
28/11/2005 713.00p 723.00p 712.50p 719.50p 865448
25/11/2005 711.50p 714.00p 709.00p 714.00p 630893
24/11/2005 696.50p 709.50p 700.50p 707.50p 1366910
23/11/2005 694.50p 705.00p 690.50p 700.50p 662631
22/11/2005 693.50p 697.00p 690.50p 695.00p 440766
21/11/2005 681.00p 696.50p 680.00p 693.00p 550769
18/11/2005 681.00p 688.50p 679.50p 683.00p 857226
17/11/2005 672.00p 680.50p 672.00p 680.00p 1393135
16/11/2005 673.00p 676.00p 668.50p 674.00p 2037416
15/11/2005 665.00p 676.00p 663.00p 674.50p 2478159
14/11/2005 675.00p 682.00p 660.00p 670.00p 1382711
11/11/2005 657.00p 660.00p 644.00p 658.00p 315289
10/11/2005 649.50p 659.50p 647.50p 647.50p 282917
09/11/2005 650.50p 658.50p 588.00p 652.00p 280396
08/11/2005 654.00p 661.50p 652.00p 658.50p 1267445
07/11/2005 637.50p 656.00p 637.50p 654.00p 1921727
04/11/2005 642.00p 644.00p 637.50p 639.50p 261155
03/11/2005 640.00p 643.50p 630.50p 643.50p 621404
02/11/2005 618.50p 642.50p 616.50p 641.00p 1761194
01/11/2005 601.50p 621.00p 601.50p 618.00p 1239019
31/10/2005 603.00p 605.50p 597.00p 600.00p 691648
28/10/2005 597.50p 598.50p 591.00p 598.00p 390932
27/10/2005 615.00p 615.00p 595.00p 597.00p 814258
26/10/2005 600.00p 616.00p 600.00p 616.00p 493052
25/10/2005 590.00p 602.50p 597.50p 600.00p 1141079
24/10/2005 591.50p 599.50p 591.50p 599.50p 391823
21/10/2005 590.00p 594.00p 588.50p 592.00p 950977
20/10/2005 599.50p 598.00p 590.00p 590.50p 492669
19/10/2005 596.00p 600.50p 588.00p 592.00p 2760989
18/10/2005 604.50p 608.00p 600.00p 603.50p 237659
17/10/2005 609.00p 609.00p 601.50p 602.00p 775439
14/10/2005 600.00p 607.50p 600.00p 604.00p 392815
13/10/2005 611.00p 611.00p 600.00p 603.50p 553723
12/10/2005 614.00p 615.50p 608.50p 610.00p 397224
11/10/2005 601.50p 617.00p 602.00p 615.00p 1353167
10/10/2005 600.00p 607.50p 598.00p 603.00p 2809842
07/10/2005 597.50p 600.00p 593.50p 600.00p 1343286
06/10/2005 603.00p 608.00p 594.00p 595.50p 1111017
05/10/2005 613.00p 624.00p 607.50p 610.00p 737742
04/10/2005 626.00p 626.00p 619.00p 622.00p 603891
03/10/2005 613.50p 626.00p 612.00p 625.00p 788943
30/09/2005 618.00p 620.50p 602.00p 612.00p 2463446
29/09/2005 615.00p 620.00p 606.00p 612.50p 634720
28/09/2005 617.50p 620.50p 610.50p 615.00p 1426198
27/09/2005 623.00p 624.50p 618.50p 621.00p 909430
26/09/2005 615.50p 624.00p 615.00p 623.00p 854198
23/09/2005 618.00p 622.00p 610.50p 614.00p 753013
22/09/2005 629.00p 629.00p 615.50p 618.00p 1734535
21/09/2005 627.00p 640.00p 623.50p 629.50p 1890157
20/09/2005 622.50p 634.50p 617.50p 632.50p 2596610
19/09/2005 621.50p 626.50p 615.50p 625.50p 826028
16/09/2005 619.50p 623.50p 618.00p 622.00p 1427091
15/09/2005 611.00p 622.00p 607.00p 621.00p 1209384
14/09/2005 607.50p 612.00p 602.50p 609.00p 1533946
13/09/2005 601.00p 612.00p 597.50p 607.00p 996075
12/09/2005 605.00p 617.00p 598.00p 602.00p 1394324
09/09/2005 610.00p 620.50p 604.50p 617.00p 1038103
08/09/2005 604.50p 612.50p 602.00p 604.50p 295947
07/09/2005 604.00p 612.50p 601.00p 607.00p 679200
06/09/2005 606.00p 613.00p 601.00p 602.50p 395975
05/09/2005 612.50p 618.00p 603.00p 606.00p 570847
02/09/2005 621.00p 619.50p 610.00p 610.00p 351471
01/09/2005 624.00p 623.50p 613.00p 618.50p 740901
31/08/2005 617.00p 618.00p 611.00p 616.50p 998542
30/08/2005 624.00p 624.00p 614.00p 617.00p 497864
29/08/2005 619.50p 619.50p 619.50p 619.50p 0
26/08/2005 629.00p 625.00p 618.50p 619.50p 253804
25/08/2005 623.50p 628.50p 622.00p 625.00p 421516
24/08/2005 622.00p 635.50p 622.00p 628.00p 1120521
23/08/2005 605.00p 625.00p 606.00p 623.50p 996795
22/08/2005 608.50p 610.00p 606.50p 607.00p 508951
19/08/2005 608.00p 613.00p 605.50p 609.50p 1983739
18/08/2005 621.50p 625.00p 605.50p 605.50p 1363306
17/08/2005 625.00p 624.50p 612.50p 617.50p 798394
16/08/2005 600.00p 623.00p 600.00p 621.00p 3009554
15/08/2005 604.50p 612.00p 599.50p 601.50p 786089
12/08/2005 611.00p 612.50p 603.50p 605.50p 459718
11/08/2005 623.50p 625.00p 601.00p 610.50p 1435402
10/08/2005 626.00p 628.00p 623.00p 625.00p 555478
09/08/2005 632.50p 634.50p 624.00p 626.00p 701330
08/08/2005 642.50p 643.00p 624.50p 628.50p 773845
05/08/2005 645.00p 646.50p 638.50p 640.00p 608024
04/08/2005 660.50p 668.00p 642.50p 645.00p 1645498
03/08/2005 645.00p 664.50p 645.00p 662.00p 853389
02/08/2005 651.50p 656.00p 642.00p 645.00p 2431982
01/08/2005 656.50p 658.00p 650.00p 651.00p 489717
29/07/2005 655.00p 664.50p 655.00p 657.00p 842373
28/07/2005 662.50p 666.00p 653.50p 655.00p 637273
27/07/2005 657.00p 665.00p 653.50p 664.50p 500084
26/07/2005 651.00p 656.50p 646.50p 653.50p 491910
25/07/2005 655.50p 655.50p 648.50p 651.00p 674387
22/07/2005 640.00p 653.50p 634.50p 652.00p 1192030
21/07/2005 643.50p 644.50p 630.00p 635.50p 721363
20/07/2005 623.00p 645.00p 625.00p 639.50p 3526502
19/07/2005 645.00p 650.00p 623.50p 625.00p 1051386
18/07/2005 657.00p 660.00p 642.00p 643.50p 666325
15/07/2005 654.00p 661.00p 650.00p 660.00p 1360135
14/07/2005 668.00p 690.00p 640.00p 654.00p 3535183
13/07/2005 688.50p 693.00p 687.50p 690.00p 791483
12/07/2005 685.50p 701.50p 682.50p 693.00p 2016676
11/07/2005 700.00p 704.50p 695.00p 703.00p 1800100
08/07/2005 694.50p 709.00p 687.00p 698.00p 899443
07/07/2005 703.50p 701.50p 656.50p 687.00p 829383
06/07/2005 692.00p 704.00p 687.50p 701.50p 1345816
05/07/2005 710.00p 715.00p 691.00p 692.00p 1176712
04/07/2005 709.00p 719.00p 708.50p 715.00p 1134541
01/07/2005 707.00p 714.00p 704.50p 711.50p 1265860
30/06/2005 699.50p 714.00p 696.50p 710.00p 1532196
29/06/2005 690.00p 702.00p 689.50p 699.00p 1022666
28/06/2005 688.00p 690.00p 680.00p 688.00p 673569
27/06/2005 691.00p 695.50p 687.00p 688.50p 646254
24/06/2005 696.50p 699.50p 685.00p 692.00p 798226
23/06/2005 714.00p 707.00p 696.00p 699.50p 926028
22/06/2005 685.00p 722.00p 680.00p 707.00p 1835540
21/06/2005 699.00p 703.00p 685.00p 688.00p 938419
20/06/2005 700.50p 702.50p 695.00p 702.00p 295925
17/06/2005 697.00p 708.00p 692.50p 700.00p 689732
16/06/2005 690.00p 697.00p 685.50p 696.00p 620193
15/06/2005 688.00p 688.50p 679.00p 686.50p 1585354
14/06/2005 689.00p 692.50p 685.00p 688.50p 779822
13/06/2005 685.00p 692.00p 684.00p 689.00p 657830
10/06/2005 681.50p 685.00p 678.50p 685.00p 404781
09/06/2005 684.00p 688.50p 676.50p 679.00p 1254271
08/06/2005 692.00p 695.00p 682.50p 685.00p 451154
07/06/2005 694.00p 695.00p 688.00p 692.00p 1001495
06/06/2005 695.00p 697.00p 687.00p 689.50p 353428
03/06/2005 695.00p 704.50p 689.50p 697.00p 2750902
02/06/2005 684.50p 690.00p 678.00p 690.00p 2443171
01/06/2005 681.50p 684.00p 673.50p 678.00p 1674677
31/05/2005 697.00p 704.50p 683.00p 684.00p 4829761
27/05/2005 689.50p 693.00p 685.00p 692.00p 1196945
26/05/2005 699.50p 700.00p 689.50p 693.00p 553903
25/05/2005 689.50p 699.50p 687.00p 696.00p 671949
24/05/2005 678.50p 691.00p 676.50p 689.50p 780442
23/05/2005 662.50p 681.00p 662.50p 681.00p 1262833
20/05/2005 673.50p 676.50p 658.50p 663.50p 1194381
19/05/2005 660.00p 678.50p 656.00p 676.50p 818193
18/05/2005 655.00p 660.00p 645.00p 660.00p 1176123
17/05/2005 654.00p 656.50p 649.50p 653.50p 1099984
16/05/2005 636.50p 655.00p 641.00p 652.00p 596595
13/05/2005 630.00p 646.00p 625.00p 641.00p 1817765
12/05/2005 621.00p 632.00p 618.00p 629.00p 401040
11/05/2005 631.00p 633.50p 606.00p 619.50p 716564
10/05/2005 632.00p 637.00p 624.00p 627.50p 801060
09/05/2005 625.00p 642.50p 628.00p 630.00p 639398
06/05/2005 624.00p 634.00p 629.00p 630.00p 1654886
05/05/2005 617.00p 641.00p 621.50p 629.00p 2791493
04/05/2005 633.50p 635.00p 619.00p 622.50p 791858
03/05/2005 614.50p 633.00p 619.50p 630.00p 1251465
29/04/2005 615.00p 625.00p 613.00p 621.00p 408285
28/04/2005 625.00p 637.00p 611.50p 620.00p 882346
27/04/2005 634.00p 640.00p 617.00p 635.00p 697577
26/04/2005 654.50p 657.00p 630.00p 640.00p 1371021
25/04/2005 646.00p 655.00p 644.50p 654.50p 465412
22/04/2005 633.50p 650.00p 631.50p 647.00p 777331
21/04/2005 635.00p 640.00p 626.50p 633.00p 765802
20/04/2005 649.00p 649.50p 635.00p 640.00p 746847
19/04/2005 633.50p 656.00p 629.00p 649.00p 865401
18/04/2005 640.00p 640.00p 617.50p 629.00p 901554
15/04/2005 662.00p 664.00p 640.00p 648.00p 1965942
14/04/2005 675.50p 677.50p 656.00p 668.50p 1342068
13/04/2005 675.00p 679.00p 669.50p 677.00p 591019
12/04/2005 678.00p 680.00p 667.50p 669.50p 436187
11/04/2005 680.00p 688.00p 670.00p 677.00p 384594
08/04/2005 683.50p 688.00p 682.50p 687.50p 116759
07/04/2005 685.50p 692.50p 680.50p 685.00p 1919455
06/04/2005 687.50p 692.50p 679.50p 692.50p 867090
05/04/2005 679.00p 687.00p 681.00p 687.00p 1537445
04/04/2005 680.50p 682.00p 673.00p 680.00p 567050
01/04/2005 669.00p 683.00p 670.00p 679.50p 933401
31/03/2005 678.00p 682.50p 673.50p 675.00p 887495
30/03/2005 676.00p 684.00p 672.50p 674.00p 422574
29/03/2005 684.50p 685.00p 676.00p 676.00p 402673
24/03/2005 690.00p 691.00p 683.50p 684.00p 370858
23/03/2005 695.50p 694.00p 678.00p 684.50p 628187
22/03/2005 711.50p 711.50p 701.50p 701.50p 460397

*Close Price adjusted for both dividends and splits