Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/03/2005 708.00p 714.50p 704.00p 708.00p 576022
18/03/2005 696.50p 713.50p 694.50p 704.00p 786679
17/03/2005 695.00p 698.00p 690.50p 694.50p 313894
16/03/2005 699.00p 705.00p 687.00p 698.00p 1100550
15/03/2005 694.50p 697.00p 685.50p 687.00p 1014040
14/03/2005 710.00p 714.50p 694.00p 694.00p 1498150
11/03/2005 662.00p 700.00p 662.00p 695.50p 1720838
10/03/2005 661.50p 663.50p 647.50p 662.00p 1515560
09/03/2005 664.50p 665.00p 655.00p 661.50p 483713
08/03/2005 672.00p 672.00p 663.00p 665.00p 477589
07/03/2005 674.00p 676.00p 663.00p 671.50p 560489
04/03/2005 673.00p 674.50p 671.50p 673.50p 217949
03/03/2005 679.00p 679.00p 664.50p 671.50p 376091
02/03/2005 680.00p 682.00p 676.50p 678.00p 352498
01/03/2005 685.00p 685.00p 675.00p 680.00p 445474
28/02/2005 695.00p 690.00p 676.00p 681.00p 2150431
25/02/2005 662.50p 689.00p 660.00p 687.00p 940055
24/02/2005 667.50p 668.50p 657.00p 660.00p 1254556
23/02/2005 669.00p 672.50p 662.00p 665.00p 734635
22/02/2005 672.00p 685.00p 668.00p 670.50p 982483
21/02/2005 688.50p 688.50p 668.00p 669.00p 725341
18/02/2005 685.00p 695.00p 687.50p 688.50p 726771
17/02/2005 684.50p 695.00p 682.50p 695.00p 333399
16/02/2005 689.50p 694.00p 678.50p 682.50p 1542072
15/02/2005 681.00p 693.00p 684.00p 689.00p 1411400
14/02/2005 678.00p 692.00p 678.50p 687.00p 1739845
11/02/2005 673.50p 680.00p 672.00p 676.00p 509513
10/02/2005 679.50p 680.00p 672.00p 672.00p 597164
09/02/2005 684.50p 684.50p 675.00p 680.00p 799588
08/02/2005 671.00p 697.50p 670.00p 685.00p 1814129
07/02/2005 667.00p 676.50p 665.00p 670.00p 488179
04/02/2005 647.00p 678.00p 646.00p 665.00p 1116715
03/02/2005 636.00p 648.00p 635.00p 647.50p 1119312
02/02/2005 631.50p 636.00p 628.00p 635.00p 341816
01/02/2005 621.00p 634.00p 615.00p 630.00p 1543840
31/01/2005 619.00p 622.50p 612.00p 619.00p 1551572
28/01/2005 620.00p 625.00p 617.00p 622.50p 212963
27/01/2005 623.50p 624.50p 614.50p 620.00p 238922
26/01/2005 617.50p 628.00p 612.50p 622.50p 1385332
25/01/2005 624.50p 626.00p 615.00p 617.50p 1476996
24/01/2005 635.00p 637.50p 623.00p 625.00p 2105135
21/01/2005 634.50p 637.00p 632.00p 636.00p 1879810
20/01/2005 623.50p 638.50p 621.50p 634.00p 1557311
19/01/2005 616.00p 628.00p 612.50p 625.00p 870727
18/01/2005 610.00p 620.00p 603.00p 620.00p 1022989
17/01/2005 610.00p 613.00p 607.00p 610.00p 1147968
14/01/2005 596.50p 613.50p 590.00p 611.00p 1352120
13/01/2005 590.50p 602.00p 590.00p 590.00p 1160904
12/01/2005 584.00p 601.50p 582.50p 600.00p 2396906
11/01/2005 575.00p 585.00p 571.00p 584.50p 1431461
10/01/2005 580.00p 580.00p 570.00p 571.00p 1461377
07/01/2005 588.50p 590.00p 580.00p 580.00p 1377239
06/01/2005 587.50p 591.00p 582.00p 582.00p 675630
05/01/2005 591.00p 597.00p 583.50p 585.00p 1051757
04/01/2005 581.50p 598.00p 580.00p 597.00p 460997
31/12/2004 583.50p 585.00p 577.00p 580.00p 318376
30/12/2004 582.00p 589.50p 580.50p 589.00p 249530
29/12/2004 586.00p 587.50p 580.00p 580.50p 113604
24/12/2004 585.00p 590.00p 582.50p 587.50p 20254
23/12/2004 590.00p 593.50p 585.50p 585.50p 304082
22/12/2004 588.00p 592.00p 586.00p 591.00p 1068944
21/12/2004 580.00p 590.00p 580.00p 588.00p 767548
20/12/2004 578.00p 583.00p 574.00p 583.00p 645703
17/12/2004 580.00p 582.00p 570.50p 574.00p 1448579
16/12/2004 560.50p 579.50p 558.50p 576.50p 404105
15/12/2004 550.50p 566.00p 546.00p 562.00p 937826
14/12/2004 546.00p 555.00p 545.00p 550.00p 800218
13/12/2004 541.50p 548.50p 540.00p 546.50p 1111986
10/12/2004 518.00p 550.50p 518.00p 540.00p 1957781
09/12/2004 511.00p 525.00p 509.00p 518.00p 1886815
08/12/2004 512.50p 514.50p 506.50p 509.00p 1235962
07/12/2004 510.50p 514.50p 509.50p 514.00p 161334
06/12/2004 510.00p 516.50p 509.00p 511.50p 2271938
03/12/2004 519.50p 519.50p 509.00p 509.50p 3099712
02/12/2004 505.00p 519.50p 505.00p 519.50p 395663
01/12/2004 504.00p 508.00p 504.00p 505.00p 199614
30/11/2004 503.00p 507.50p 494.50p 504.00p 1593401
29/11/2004 504.00p 510.00p 495.50p 495.50p 675685
26/11/2004 504.50p 506.00p 502.50p 505.00p 482146
25/11/2004 509.00p 509.00p 501.00p 504.00p 556571
24/11/2004 512.00p 510.50p 505.50p 509.50p 889228
23/11/2004 516.00p 515.50p 509.00p 509.00p 1092266
22/11/2004 532.00p 530.50p 510.00p 510.00p 445308
19/11/2004 531.50p 533.00p 520.00p 530.00p 269204
18/11/2004 530.50p 535.00p 528.00p 531.00p 1047075
17/11/2004 533.00p 532.00p 524.50p 528.00p 1307144
16/11/2004 529.00p 531.50p 524.50p 526.50p 441743
15/11/2004 527.00p 535.00p 525.00p 533.00p 1571420
12/11/2004 523.50p 533.50p 523.50p 532.00p 821458
11/11/2004 518.00p 527.00p 511.00p 525.00p 889546
10/11/2004 513.50p 518.00p 505.50p 516.00p 1836252
09/11/2004 527.00p 528.00p 505.00p 518.00p 1331637
08/11/2004 531.00p 531.00p 525.00p 527.50p 744674
05/11/2004 531.50p 535.00p 525.00p 525.00p 375497
04/11/2004 534.00p 534.00p 527.50p 530.00p 1137945
03/11/2004 535.00p 545.00p 531.50p 534.00p 901500
02/11/2004 515.50p 533.50p 515.50p 532.00p 1111849
01/11/2004 517.50p 520.00p 511.00p 519.50p 1096901
29/10/2004 522.50p 523.00p 512.00p 512.00p 100493
28/10/2004 516.50p 527.00p 516.50p 522.50p 227598
27/10/2004 530.00p 532.50p 515.00p 516.50p 1272976
26/10/2004 515.50p 535.00p 512.50p 532.50p 1130516
25/10/2004 512.00p 519.50p 509.00p 512.50p 560872
22/10/2004 505.50p 514.50p 505.50p 512.00p 283634
21/10/2004 505.00p 514.50p 505.50p 510.00p 377698
20/10/2004 505.00p 512.50p 491.00p 508.00p 1687993
19/10/2004 507.50p 514.00p 502.00p 506.50p 994487
18/10/2004 510.00p 516.50p 505.50p 511.50p 970861
15/10/2004 504.50p 509.50p 503.50p 505.50p 1307448
14/10/2004 512.50p 512.50p 503.50p 504.00p 910806
13/10/2004 511.00p 520.00p 506.00p 506.00p 2781120
12/10/2004 526.00p 535.00p 518.00p 519.00p 2472731
11/10/2004 531.50p 537.00p 528.00p 534.00p 1097021
08/10/2004 532.50p 533.50p 525.00p 530.00p 560508
07/10/2004 534.00p 535.00p 528.00p 528.00p 767203
06/10/2004 547.00p 548.50p 530.50p 533.50p 1027732
05/10/2004 551.00p 553.00p 546.00p 546.50p 1156354
04/10/2004 555.00p 555.00p 550.00p 553.00p 892618
01/10/2004 550.00p 553.50p 540.00p 550.00p 1153933
30/09/2004 558.50p 553.00p 540.00p 548.00p 466841
29/09/2004 558.50p 555.00p 541.00p 541.00p 586300
28/09/2004 553.50p 555.00p 547.50p 551.00p 596325
27/09/2004 561.50p 566.00p 553.00p 554.00p 502366
24/09/2004 558.50p 565.00p 550.00p 559.00p 704895
23/09/2004 570.00p 580.00p 554.50p 555.00p 1023798
22/09/2004 578.50p 586.00p 575.00p 580.00p 358316
21/09/2004 582.50p 583.00p 573.00p 577.00p 760237
20/09/2004 583.00p 594.00p 580.00p 580.00p 166610
17/09/2004 585.00p 594.00p 584.50p 594.00p 200096
16/09/2004 596.50p 596.50p 576.00p 585.00p 347030
15/09/2004 581.00p 596.50p 581.00p 588.00p 470923
14/09/2004 592.00p 592.00p 582.50p 585.00p 493888
13/09/2004 594.50p 594.50p 583.50p 590.00p 319740
10/09/2004 596.00p 599.00p 585.00p 591.00p 849910
09/09/2004 600.00p 600.00p 590.00p 599.00p 1242367
08/09/2004 568.50p 599.00p 568.50p 591.00p 989449
07/09/2004 568.00p 573.50p 566.00p 571.00p 290509
06/09/2004 563.50p 571.00p 556.50p 566.00p 464134
03/09/2004 571.50p 574.50p 556.50p 556.50p 507691
02/09/2004 559.00p 576.50p 552.00p 570.00p 593931
01/09/2004 561.00p 561.00p 552.00p 552.00p 753939
31/08/2004 565.00p 573.00p 555.00p 560.00p 1974061
27/08/2004 570.00p 574.50p 560.00p 573.00p 683672
26/08/2004 551.00p 569.00p 550.00p 567.00p 1184062
25/08/2004 537.50p 555.00p 537.50p 550.00p 323844
24/08/2004 537.50p 546.00p 530.00p 541.00p 383068
23/08/2004 515.00p 543.00p 512.50p 530.00p 516500
20/08/2004 513.50p 517.00p 511.50p 514.00p 570817
19/08/2004 507.00p 518.00p 506.00p 515.00p 224382
18/08/2004 513.00p 514.00p 504.00p 508.00p 478886
17/08/2004 513.50p 515.00p 505.50p 514.00p 909514
16/08/2004 512.50p 519.50p 510.00p 510.00p 209278
13/08/2004 518.00p 523.50p 507.50p 510.00p 218017
12/08/2004 516.50p 526.00p 516.00p 523.50p 398857
11/08/2004 520.00p 520.00p 510.00p 516.00p 891586
10/08/2004 515.00p 518.00p 510.00p 516.00p 203880
09/08/2004 516.00p 520.00p 510.00p 515.50p 73487
06/08/2004 505.50p 519.00p 506.00p 510.50p 301619
05/08/2004 515.00p 520.00p 506.00p 519.00p 148936
04/08/2004 520.00p 525.00p 500.00p 510.50p 302730
03/08/2004 516.50p 525.00p 516.00p 525.00p 176012
02/08/2004 512.50p 520.00p 510.50p 520.00p 133873
30/07/2004 506.00p 514.00p 505.50p 514.00p 159084
29/07/2004 507.00p 513.50p 504.50p 510.00p 606681
28/07/2004 519.50p 524.00p 505.00p 508.50p 550989
27/07/2004 512.00p 517.00p 505.50p 510.00p 288923
26/07/2004 505.50p 513.50p 505.50p 505.50p 361922
23/07/2004 510.50p 518.00p 508.00p 512.50p 349394
22/07/2004 514.00p 518.00p 507.00p 508.00p 116282
21/07/2004 515.50p 519.50p 513.00p 513.00p 122093
20/07/2004 519.00p 525.00p 516.00p 516.50p 155517
19/07/2004 516.50p 525.00p 514.00p 524.50p 158858
16/07/2004 519.50p 520.50p 513.50p 519.00p 550423
15/07/2004 518.50p 524.50p 515.00p 517.00p 431298
14/07/2004 522.50p 532.00p 513.00p 524.50p 298885
13/07/2004 515.00p 532.00p 512.00p 532.00p 239770
12/07/2004 516.50p 520.00p 512.00p 512.00p 376388
09/07/2004 515.00p 518.00p 512.00p 513.00p 1626665
08/07/2004 518.50p 530.00p 513.00p 514.00p 1126849
07/07/2004 524.00p 528.00p 521.50p 525.00p 1046268
06/07/2004 529.50p 529.50p 520.00p 525.00p 1233374
05/07/2004 537.50p 537.50p 520.50p 520.50p 346142
02/07/2004 525.50p 537.00p 528.00p 529.00p 339853
01/07/2004 527.00p 538.50p 525.00p 532.00p 170790
30/06/2004 542.00p 542.00p 527.00p 527.00p 297855
29/06/2004 541.50p 544.50p 535.00p 535.00p 1238434
28/06/2004 528.00p 540.00p 522.50p 537.50p 502648
25/06/2004 514.00p 530.00p 515.00p 525.00p 2600929
24/06/2004 512.50p 514.00p 503.00p 509.00p 558262
23/06/2004 510.00p 516.00p 510.00p 513.00p 357032
22/06/2004 506.50p 514.00p 506.50p 512.50p 147567
21/06/2004 505.50p 509.00p 505.50p 508.00p 165937
18/06/2004 505.50p 510.00p 503.00p 508.00p 619295
17/06/2004 505.00p 510.00p 504.25p 510.00p 206419
16/06/2004 503.00p 506.00p 501.00p 506.75p 459214
15/06/2004 507.50p 509.25p 490.50p 505.25p 542856
14/06/2004 525.75p 526.00p 510.00p 509.25p 153457
11/06/2004 521.00p 529.25p 520.00p 522.75p 145372
10/06/2004 525.00p 525.00p 515.00p 523.50p 182176
09/06/2004 520.00p 525.00p 515.00p 515.00p 86533

*Close Price adjusted for both dividends and splits