Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
03/07/2000 313.50p 313.50p 313.50p 313.50p 248459
30/06/2000 313.50p 313.50p 313.50p 313.50p 38000
29/06/2000 311.00p 311.00p 311.00p 311.00p 389233
28/06/2000 309.50p 309.50p 309.50p 309.50p 251160
27/06/2000 309.50p 309.50p 309.50p 309.50p 564314
26/06/2000 307.00p 307.00p 307.00p 307.00p 12470
23/06/2000 307.00p 307.00p 307.00p 307.00p 70900
22/06/2000 306.00p 306.00p 306.00p 306.00p 50893
21/06/2000 306.00p 306.00p 306.00p 306.00p 1098000
20/06/2000 299.00p 299.00p 299.00p 299.00p 1226605
19/06/2000 296.50p 296.50p 296.50p 296.50p 435524
16/06/2000 295.00p 295.00p 295.00p 295.00p 524970
15/06/2000 295.00p 295.00p 295.00p 295.00p 422
14/06/2000 295.00p 295.00p 295.00p 295.00p 298060
13/06/2000 295.00p 295.00p 295.00p 295.00p 33906
12/06/2000 295.00p 295.00p 295.00p 295.00p 145000
09/06/2000 295.50p 295.50p 295.50p 295.50p 8126
08/06/2000 296.50p 296.50p 296.50p 296.50p 510
07/06/2000 296.50p 296.50p 296.50p 296.50p 9329
06/06/2000 298.00p 298.00p 298.00p 298.00p 3000
05/06/2000 299.00p 299.00p 299.00p 299.00p 10855
31/05/2000 299.00p 299.00p 299.00p 299.00p 56363
26/05/2000 298.50p 298.50p 298.50p 298.50p 73828
25/05/2000 300.50p 300.50p 300.50p 300.50p 10452
24/05/2000 300.50p 300.50p 300.50p 300.50p 14550
23/05/2000 302.00p 302.00p 302.00p 302.00p 413101
22/05/2000 304.50p 304.50p 304.50p 304.50p 1031
19/05/2000 306.50p 306.50p 306.50p 306.50p 38589
18/05/2000 306.50p 306.50p 306.50p 306.50p 45978
17/05/2000 306.50p 306.50p 306.50p 306.50p 21601
16/05/2000 306.50p 306.50p 306.50p 306.50p 440
15/05/2000 306.50p 306.50p 306.50p 306.50p 23043
12/05/2000 306.50p 306.50p 306.50p 306.50p 3400
11/05/2000 306.00p 306.00p 306.00p 306.00p 333814
10/05/2000 308.00p 308.00p 308.00p 308.00p 49573
09/05/2000 309.00p 309.00p 309.00p 309.00p 5755
08/05/2000 308.25p 308.25p 308.25p 308.25p 9419
05/05/2000 310.00p 310.00p 310.00p 310.00p 148971
04/05/2000 309.50p 309.50p 309.50p 309.50p 51200
03/05/2000 311.50p 311.50p 311.50p 311.50p 34175
02/05/2000 313.50p 313.50p 313.50p 313.50p 204809
28/04/2000 313.00p 313.00p 313.00p 313.00p 156894
27/04/2000 312.00p 312.00p 312.00p 312.00p 47636
26/04/2000 311.00p 311.00p 311.00p 311.00p 104591
25/04/2000 311.50p 311.50p 311.50p 311.50p 130675
20/04/2000 312.50p 312.50p 312.50p 312.50p 1629118
19/04/2000 313.00p 313.00p 313.00p 313.00p 260658
18/04/2000 312.50p 312.50p 312.50p 312.50p 6681
17/04/2000 308.50p 308.50p 308.50p 308.50p 506741
14/04/2000 317.50p 317.50p 317.50p 317.50p 141061
13/04/2000 316.50p 316.50p 316.50p 316.50p 502467
12/04/2000 318.50p 318.50p 318.50p 318.50p 306381
11/04/2000 318.50p 318.50p 318.50p 318.50p 114800
10/04/2000 319.50p 319.50p 319.50p 319.50p 99267
07/04/2000 320.00p 320.00p 320.00p 320.00p 90702
06/04/2000 320.00p 320.00p 320.00p 320.00p 137473
05/04/2000 318.50p 318.50p 318.50p 318.50p 114499
04/04/2000 320.00p 320.00p 320.00p 320.00p 110646
03/04/2000 318.50p 318.50p 318.50p 318.50p 139494
31/03/2000 319.00p 319.00p 319.00p 319.00p 311549
30/03/2000 319.00p 319.00p 319.00p 319.00p 136811
29/03/2000 324.00p 324.00p 324.00p 324.00p 507824
28/03/2000 324.00p 324.00p 324.00p 324.00p 21729
27/03/2000 323.50p 323.50p 323.50p 323.50p 137030
24/03/2000 320.00p 320.00p 320.00p 320.00p 349341
23/03/2000 320.00p 320.00p 320.00p 320.00p 298214
22/03/2000 314.00p 314.00p 314.00p 314.00p 1324858
21/03/2000 310.50p 310.50p 310.50p 310.50p 129445
20/03/2000 307.50p 307.50p 307.50p 307.50p 310861
17/03/2000 301.50p 301.50p 301.50p 301.50p 645806
16/03/2000 298.50p 298.50p 298.50p 298.50p 589034
15/03/2000 295.50p 295.50p 295.50p 295.50p 2603255
14/03/2000 295.50p 295.50p 295.50p 295.50p 794937
13/03/2000 295.00p 295.00p 295.00p 295.00p 839807
10/03/2000 284.50p 284.50p 284.50p 284.50p 39652
09/03/2000 278.50p 278.50p 278.50p 278.50p 366326
08/03/2000 276.50p 276.50p 276.50p 276.50p 269267
07/03/2000 281.00p 281.00p 281.00p 281.00p 118854
06/03/2000 281.50p 281.50p 281.50p 281.50p 269455
03/03/2000 281.50p 281.50p 281.50p 281.50p 177730
02/03/2000 281.00p 281.00p 281.00p 281.00p 457709
01/03/2000 281.00p 281.00p 281.00p 281.00p 133171
29/02/2000 281.50p 281.50p 281.50p 281.50p 50128
28/02/2000 281.50p 281.50p 281.50p 281.50p 18471
25/02/2000 281.50p 281.50p 281.50p 281.50p 39018
24/02/2000 282.50p 282.50p 282.50p 282.50p 341444
23/02/2000 288.00p 288.00p 288.00p 288.00p 566097
22/02/2000 289.50p 289.50p 289.50p 289.50p 61525
21/02/2000 281.50p 281.50p 281.50p 281.50p 90448
18/02/2000 282.50p 282.50p 282.50p 282.50p 5286
17/02/2000 286.50p 286.50p 286.50p 286.50p 153584
16/02/2000 289.00p 289.00p 289.00p 289.00p 52674
15/02/2000 294.50p 294.50p 294.50p 294.50p 50310
14/02/2000 298.50p 298.50p 298.50p 298.50p 90982
11/02/2000 299.50p 299.50p 299.50p 299.50p 32008
10/02/2000 300.00p 300.00p 300.00p 300.00p 339588
09/02/2000 301.50p 301.50p 301.50p 301.50p 584297
08/02/2000 302.50p 302.50p 302.50p 302.50p 15181
07/02/2000 304.00p 304.00p 304.00p 304.00p 5500
04/02/2000 304.00p 304.00p 304.00p 304.00p 13500
03/02/2000 304.50p 304.50p 304.50p 304.50p 74437
02/02/2000 309.00p 309.00p 309.00p 309.00p 329737
01/02/2000 316.00p 316.00p 316.00p 316.00p 2115
31/01/2000 316.50p 316.50p 316.50p 316.50p 565983
28/01/2000 316.50p 316.50p 316.50p 316.50p 767106
27/01/2000 316.50p 316.50p 316.50p 316.50p 26551

*Close Price adjusted for both dividends and splits