Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/04/2001 352.50p 352.50p 352.50p 352.50p 981415
17/04/2001 342.50p 342.50p 342.50p 342.50p 497222
12/04/2001 343.00p 343.00p 343.00p 343.00p 52090
11/04/2001 343.00p 343.00p 343.00p 343.00p 242415
10/04/2001 345.00p 345.00p 345.00p 345.00p 238889
09/04/2001 353.50p 353.50p 353.50p 353.50p 87821
06/04/2001 356.00p 356.00p 356.00p 356.00p 240653
05/04/2001 360.00p 360.00p 360.00p 360.00p 59297
04/04/2001 360.00p 360.00p 360.00p 360.00p 319329
03/04/2001 367.00p 367.00p 367.00p 367.00p 672565
02/04/2001 374.50p 374.50p 374.50p 374.50p 219655
30/03/2001 374.50p 374.50p 374.50p 374.50p 88950
29/03/2001 374.50p 374.50p 374.50p 374.50p 88932
28/03/2001 375.00p 375.00p 375.00p 375.00p 78663
27/03/2001 375.00p 375.00p 375.00p 375.00p 530903
26/03/2001 375.00p 375.00p 375.00p 375.00p 159868
23/03/2001 378.50p 378.50p 378.50p 378.50p 226715
22/03/2001 383.00p 383.00p 383.00p 383.00p 55653
21/03/2001 383.50p 383.50p 383.50p 383.50p 234096
20/03/2001 386.50p 386.50p 386.50p 386.50p 129019
19/03/2001 386.50p 386.50p 386.50p 386.50p 116187
16/03/2001 384.50p 384.50p 384.50p 384.50p 133708
15/03/2001 383.50p 383.50p 383.50p 383.50p 13397
14/03/2001 383.50p 383.50p 383.50p 383.50p 2985079
13/03/2001 379.00p 379.00p 379.00p 379.00p 882609
12/03/2001 380.50p 380.50p 380.50p 380.50p 104236
09/03/2001 375.00p 375.00p 375.00p 375.00p 274872
08/03/2001 372.50p 372.50p 372.50p 372.50p 58858
07/03/2001 370.50p 370.50p 370.50p 370.50p 643700
06/03/2001 369.50p 369.50p 369.50p 369.50p 321250
05/03/2001 366.50p 366.50p 366.50p 366.50p 142924
02/03/2001 366.50p 366.50p 366.50p 366.50p 53473
01/03/2001 368.50p 368.50p 368.50p 368.50p 65452
28/02/2001 369.00p 369.00p 369.00p 369.00p 173990
27/02/2001 375.00p 375.00p 375.00p 375.00p 1282067
26/02/2001 369.00p 369.00p 369.00p 369.00p 316624
23/02/2001 359.00p 359.00p 359.00p 359.00p 174442
22/02/2001 359.00p 359.00p 359.00p 359.00p 778553
21/02/2001 360.50p 360.50p 360.50p 360.50p 1760521
20/02/2001 361.50p 361.50p 361.50p 361.50p 107253
19/02/2001 363.00p 363.00p 363.00p 363.00p 1268457
16/02/2001 365.50p 365.50p 365.50p 365.50p 977700
15/02/2001 366.50p 366.50p 366.50p 366.50p 65809
14/02/2001 370.00p 370.00p 370.00p 370.00p 131536
13/02/2001 370.00p 370.00p 370.00p 370.00p 34154
12/02/2001 370.00p 370.00p 370.00p 370.00p 1256
09/02/2001 370.00p 370.00p 370.00p 370.00p 31700
08/02/2001 375.00p 375.00p 375.00p 375.00p 8125
07/02/2001 375.50p 375.50p 375.50p 375.50p 1334500
06/02/2001 373.00p 373.00p 373.00p 373.00p 373686
05/02/2001 372.00p 372.00p 372.00p 372.00p 20575
02/02/2001 373.00p 373.00p 373.00p 373.00p 912998
01/02/2001 372.50p 372.50p 372.50p 372.50p 154129
31/01/2001 371.00p 371.00p 371.00p 371.00p 1294762
30/01/2001 369.00p 369.00p 369.00p 369.00p 29017
29/01/2001 370.00p 370.00p 370.00p 370.00p 10875
26/01/2001 371.50p 371.50p 371.50p 371.50p 7630
25/01/2001 372.50p 372.50p 372.50p 372.50p 714417
24/01/2001 373.00p 373.00p 373.00p 373.00p 24253
23/01/2001 374.00p 374.00p 374.00p 374.00p 417529
22/01/2001 374.00p 374.00p 374.00p 374.00p 48227
19/01/2001 375.50p 375.50p 375.50p 375.50p 343486
18/01/2001 374.00p 374.00p 374.00p 374.00p 22688
17/01/2001 372.50p 372.50p 372.50p 372.50p 142895
16/01/2001 372.50p 372.50p 372.50p 372.50p 140533
15/01/2001 372.50p 372.50p 372.50p 372.50p 52121
12/01/2001 373.50p 373.50p 373.50p 373.50p 121336
11/01/2001 376.00p 376.00p 376.00p 376.00p 31038
10/01/2001 376.50p 376.50p 376.50p 376.50p 492382
09/01/2001 374.50p 374.50p 374.50p 374.50p 274498
08/01/2001 371.00p 371.00p 371.00p 371.00p 716906
05/01/2001 369.00p 369.00p 369.00p 369.00p 434333
04/01/2001 358.50p 358.50p 358.50p 358.50p 405346
03/01/2001 353.00p 353.00p 353.00p 353.00p 27176
02/01/2001 353.00p 353.00p 353.00p 353.00p 251880
29/12/2000 353.50p 353.50p 353.50p 353.50p 0
28/12/2000 353.50p 353.50p 353.50p 353.50p 40840
27/12/2000 354.00p 354.00p 354.00p 354.00p 128332
22/12/2000 354.00p 354.00p 354.00p 354.00p 5900
21/12/2000 355.50p 355.50p 355.50p 355.50p 1126
20/12/2000 358.50p 358.50p 358.50p 358.50p 444600
19/12/2000 370.00p 370.00p 370.00p 370.00p 689737
18/12/2000 370.00p 370.00p 370.00p 370.00p 48481
15/12/2000 371.00p 371.00p 371.00p 371.00p 443634
14/12/2000 371.00p 371.00p 371.00p 371.00p 7631
13/12/2000 371.00p 371.00p 371.00p 371.00p 103039
12/12/2000 371.00p 371.00p 371.00p 371.00p 451354
11/12/2000 371.50p 371.50p 371.50p 371.50p 224260
08/12/2000 374.00p 374.00p 374.00p 374.00p 12191
07/12/2000 375.00p 375.00p 375.00p 375.00p 284339
06/12/2000 379.50p 379.50p 379.50p 379.50p 37000
05/12/2000 380.00p 380.00p 380.00p 380.00p 987026
04/12/2000 381.50p 381.50p 381.50p 381.50p 158585
01/12/2000 383.00p 383.00p 383.00p 383.00p 365231
30/11/2000 381.00p 381.00p 381.00p 381.00p 14200
29/11/2000 383.00p 383.00p 383.00p 383.00p 1522344
28/11/2000 384.00p 384.00p 384.00p 384.00p 44382
27/11/2000 384.00p 384.00p 384.00p 384.00p 1454
24/11/2000 384.00p 384.00p 384.00p 384.00p 18075
23/11/2000 384.00p 384.00p 384.00p 384.00p 11970
22/11/2000 384.00p 384.00p 384.00p 384.00p 411764
21/11/2000 383.00p 383.00p 383.00p 383.00p 589600
20/11/2000 383.50p 383.50p 383.50p 383.50p 100274
17/11/2000 383.00p 383.00p 383.00p 383.00p 202957
16/11/2000 380.00p 380.00p 380.00p 380.00p 4851
15/11/2000 380.00p 380.00p 380.00p 380.00p 19547
14/11/2000 383.00p 383.00p 383.00p 383.00p 189100
13/11/2000 383.00p 383.00p 383.00p 383.00p 107840
10/11/2000 383.50p 383.50p 383.50p 383.50p 13900
09/11/2000 383.50p 383.50p 383.50p 383.50p 32675
08/11/2000 383.50p 383.50p 383.50p 383.50p 546168
07/11/2000 383.50p 383.50p 383.50p 383.50p 325178
06/11/2000 379.00p 379.00p 379.00p 379.00p 12382
03/11/2000 378.00p 378.00p 378.00p 378.00p 345630
02/11/2000 378.00p 378.00p 378.00p 378.00p 96665
01/11/2000 365.00p 365.00p 365.00p 365.00p 220495
31/10/2000 356.00p 356.00p 356.00p 356.00p 153870
30/10/2000 349.00p 349.00p 349.00p 349.00p 11370
27/10/2000 349.00p 349.00p 349.00p 349.00p 65000
26/10/2000 349.00p 349.00p 349.00p 349.00p 253096
25/10/2000 351.50p 351.50p 351.50p 351.50p 107980
24/10/2000 351.50p 351.50p 351.50p 351.50p 651542
23/10/2000 351.00p 351.00p 351.00p 351.00p 8024
20/10/2000 351.50p 351.50p 351.50p 351.50p 110463
19/10/2000 347.50p 347.50p 347.50p 347.50p 14986
18/10/2000 348.00p 348.00p 348.00p 348.00p 272838
17/10/2000 346.50p 346.50p 346.50p 346.50p 94545
16/10/2000 339.00p 339.00p 339.00p 339.00p 0
13/10/2000 337.00p 337.00p 337.00p 337.00p 0
12/10/2000 338.00p 338.00p 338.00p 338.00p 134051
11/10/2000 337.50p 337.50p 337.50p 337.50p 133000
10/10/2000 339.00p 339.00p 339.00p 339.00p 385942
09/10/2000 341.50p 341.50p 341.50p 341.50p 11409
06/10/2000 343.00p 343.00p 343.00p 343.00p 0
05/10/2000 344.00p 344.00p 344.00p 344.00p 58385
04/10/2000 344.50p 344.50p 344.50p 344.50p 315091
03/10/2000 344.50p 344.50p 344.50p 344.50p 4750
02/10/2000 345.50p 345.50p 345.50p 345.50p 2062
29/09/2000 352.00p 352.00p 352.00p 352.00p 6731
28/09/2000 352.50p 352.50p 352.50p 352.50p 285990
27/09/2000 352.50p 352.50p 352.50p 352.50p 1404962
26/09/2000 351.00p 351.00p 351.00p 351.00p 217277
25/09/2000 351.00p 351.00p 351.00p 351.00p 213486
22/09/2000 346.50p 346.50p 346.50p 346.50p 171802
21/09/2000 346.00p 346.00p 346.00p 346.00p 21072
20/09/2000 346.00p 346.00p 346.00p 346.00p 18548
19/09/2000 345.50p 345.50p 345.50p 345.50p 112604
18/09/2000 344.00p 344.00p 344.00p 344.00p 51709
15/09/2000 344.00p 344.00p 344.00p 344.00p 495382
14/09/2000 346.00p 346.00p 346.00p 346.00p 14865
13/09/2000 346.50p 346.50p 346.50p 346.50p 408347
12/09/2000 348.50p 348.50p 348.50p 348.50p 407774
11/09/2000 351.50p 351.50p 351.50p 351.50p 750853
07/09/2000 346.00p 346.00p 346.00p 346.00p 371500
06/09/2000 346.00p 346.00p 346.00p 346.00p 19322
05/09/2000 346.00p 346.00p 346.00p 346.00p 304117
04/09/2000 341.50p 341.50p 341.50p 341.50p 9292
01/09/2000 341.50p 341.50p 341.50p 341.50p 3156
31/08/2000 341.50p 341.50p 341.50p 341.50p 177960
30/08/2000 341.50p 341.50p 341.50p 341.50p 28492
29/08/2000 341.50p 341.50p 341.50p 341.50p 15820
25/08/2000 341.50p 341.50p 341.50p 341.50p 279166
24/08/2000 341.00p 341.00p 341.00p 341.00p 54271
23/08/2000 340.00p 340.00p 340.00p 340.00p 94492
22/08/2000 341.00p 341.00p 341.00p 341.00p 622958
21/08/2000 341.00p 341.00p 341.00p 341.00p 50151
18/08/2000 342.50p 342.50p 342.50p 342.50p 1000
17/08/2000 342.50p 342.50p 342.50p 342.50p 0
16/08/2000 342.50p 342.50p 342.50p 342.50p 30249
15/08/2000 337.00p 337.00p 337.00p 337.00p 1236603
14/08/2000 336.50p 336.50p 336.50p 336.50p 76996
11/08/2000 329.50p 329.50p 329.50p 329.50p 359754
10/08/2000 329.50p 329.50p 329.50p 329.50p 234500
09/08/2000 326.50p 326.50p 326.50p 326.50p 61454
08/08/2000 326.50p 326.50p 326.50p 326.50p 118561
07/08/2000 326.50p 326.50p 326.50p 326.50p 109320
04/08/2000 328.00p 328.00p 328.00p 328.00p 211363
03/08/2000 331.00p 331.00p 331.00p 331.00p 155025
02/08/2000 332.00p 332.00p 332.00p 332.00p 13818
01/08/2000 332.00p 332.00p 332.00p 332.00p 6302
31/07/2000 332.00p 332.00p 332.00p 332.00p 1145379
28/07/2000 328.50p 328.50p 328.50p 328.50p 477294
27/07/2000 327.50p 327.50p 327.50p 327.50p 101509
26/07/2000 325.50p 325.50p 325.50p 325.50p 746645
25/07/2000 325.50p 325.50p 325.50p 325.50p 77360
24/07/2000 326.50p 326.50p 326.50p 326.50p 116169
21/07/2000 320.50p 320.50p 320.50p 320.50p 151093
20/07/2000 320.50p 320.50p 320.50p 320.50p 310700
19/07/2000 320.50p 320.50p 320.50p 320.50p 416632
18/07/2000 320.00p 320.00p 320.00p 320.00p 25000
17/07/2000 320.00p 320.00p 320.00p 320.00p 47516
14/07/2000 319.00p 319.00p 319.00p 319.00p 138665
13/07/2000 319.00p 319.00p 319.00p 319.00p 8500
12/07/2000 319.00p 319.00p 319.00p 319.00p 11236
11/07/2000 319.00p 319.00p 319.00p 319.00p 63229
10/07/2000 319.00p 319.00p 319.00p 319.00p 35435
07/07/2000 319.00p 319.00p 319.00p 319.00p 117325
06/07/2000 314.50p 314.50p 314.50p 314.50p 212000
05/07/2000 314.50p 314.50p 314.50p 314.50p 7550
04/07/2000 314.50p 314.50p 314.50p 314.50p 4810

*Close Price adjusted for both dividends and splits