Vistry Group (VTY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/01/2000 316.00p 316.00p 316.00p 316.00p 943718
25/01/2000 318.00p 318.00p 318.00p 318.00p 483728
24/01/2000 321.50p 321.50p 321.50p 321.50p 236840
21/01/2000 324.00p 324.00p 324.00p 324.00p 115908
20/01/2000 325.00p 325.00p 325.00p 325.00p 875839
19/01/2000 325.00p 325.00p 325.00p 325.00p 142084
18/01/2000 326.50p 326.50p 326.50p 326.50p 125196
17/01/2000 325.00p 325.00p 325.00p 325.00p 27325
14/01/2000 321.50p 321.50p 321.50p 321.50p 39271
13/01/2000 321.50p 321.50p 321.50p 321.50p 310
12/01/2000 321.50p 321.50p 321.50p 321.50p 1653810
11/01/2000 321.50p 321.50p 321.50p 321.50p 505980
10/01/2000 321.00p 321.00p 321.00p 321.00p 236000
07/01/2000 317.00p 317.00p 317.00p 317.00p 383780
06/01/2000 314.50p 314.50p 314.50p 314.50p 1943359
05/01/2000 314.50p 314.50p 314.50p 314.50p 38035
04/01/2000 314.50p 314.50p 314.50p 314.50p 208776
30/12/1999 308.50p 308.50p 308.50p 308.50p 4855
29/12/1999 308.50p 308.50p 308.50p 308.50p 403
24/12/1999 308.50p 308.50p 308.50p 308.50p 2200
23/12/1999 308.50p 308.50p 308.50p 308.50p 0
22/12/1999 308.50p 308.50p 308.50p 308.50p 6650
21/12/1999 308.50p 308.50p 308.50p 308.50p 3333
20/12/1999 306.50p 306.50p 306.50p 306.50p 13927
17/12/1999 308.50p 308.50p 308.50p 308.50p 174458
16/12/1999 306.50p 306.50p 306.50p 306.50p 42997
15/12/1999 301.50p 301.50p 301.50p 301.50p 144165
14/12/1999 296.00p 296.00p 296.00p 296.00p 370023
13/12/1999 290.00p 290.00p 290.00p 290.00p 286040
10/12/1999 286.50p 286.50p 286.50p 286.50p 106047
09/12/1999 286.00p 286.00p 286.00p 286.00p 33426
08/12/1999 286.00p 286.00p 286.00p 286.00p 215450
07/12/1999 286.00p 286.00p 286.00p 286.00p 1157420
06/12/1999 287.50p 287.50p 287.50p 287.50p 423098
03/12/1999 287.50p 287.50p 287.50p 287.50p 251272
02/12/1999 289.50p 289.50p 289.50p 289.50p 436644
01/12/1999 286.50p 286.50p 286.50p 286.50p 69086
30/11/1999 296.50p 296.50p 296.50p 296.50p 351617
29/11/1999 300.50p 300.50p 300.50p 300.50p 179595
26/11/1999 302.50p 302.50p 302.50p 302.50p 185000
25/11/1999 302.50p 302.50p 302.50p 302.50p 214880
24/11/1999 301.00p 301.00p 301.00p 301.00p 3514425
23/11/1999 301.50p 301.50p 301.50p 301.50p 338584
22/11/1999 298.00p 298.00p 298.00p 298.00p 571027
19/11/1999 295.50p 295.50p 295.50p 295.50p 2089784
18/11/1999 284.50p 284.50p 284.50p 284.50p 1195400
17/11/1999 282.50p 282.50p 282.50p 282.50p 2697616
16/11/1999 282.00p 282.00p 282.00p 282.00p 729880
15/11/1999 282.00p 282.00p 282.00p 282.00p 119977
12/11/1999 283.00p 283.00p 283.00p 283.00p 293490
11/11/1999 282.00p 282.00p 282.00p 282.00p 800921
10/11/1999 284.00p 284.00p 284.00p 284.00p 1170559
09/11/1999 280.00p 280.00p 280.00p 280.00p 303708
08/11/1999 272.50p 272.50p 272.50p 272.50p 208379
05/11/1999 270.50p 270.50p 270.50p 270.50p 1927741
04/11/1999 256.50p 256.50p 256.50p 256.50p 393412
03/11/1999 258.00p 258.00p 258.00p 258.00p 657369
02/11/1999 257.50p 257.50p 257.50p 257.50p 284724
01/11/1999 258.00p 258.00p 258.00p 258.00p 199152
29/10/1999 256.50p 256.50p 256.50p 256.50p 26225
28/10/1999 258.00p 258.00p 258.00p 258.00p 128349
27/10/1999 258.50p 258.50p 258.50p 258.50p 286352
26/10/1999 259.50p 259.50p 259.50p 259.50p 138
25/10/1999 261.00p 261.00p 261.00p 261.00p 58000
22/10/1999 263.00p 263.00p 263.00p 263.00p 38556
21/10/1999 263.50p 263.50p 263.50p 263.50p 31500
20/10/1999 268.00p 268.00p 268.00p 268.00p 136109
19/10/1999 268.50p 268.50p 268.50p 268.50p 173001
18/10/1999 265.00p 265.00p 265.00p 265.00p 39793
15/10/1999 275.50p 275.50p 275.50p 275.50p 67900
14/10/1999 280.50p 280.50p 280.50p 280.50p 99916
13/10/1999 283.50p 283.50p 283.50p 283.50p 283432
12/10/1999 290.00p 290.00p 290.00p 290.00p 117773
11/10/1999 293.50p 293.50p 293.50p 293.50p 114678
08/10/1999 294.50p 294.50p 294.50p 294.50p 70150
07/10/1999 293.50p 293.50p 293.50p 293.50p 201832
06/10/1999 291.00p 291.00p 291.00p 291.00p 2093600
05/10/1999 289.50p 289.50p 289.50p 289.50p 10731
04/10/1999 289.50p 289.50p 289.50p 289.50p 81081
01/10/1999 292.50p 292.50p 292.50p 292.50p 53856
30/09/1999 293.50p 293.50p 293.50p 293.50p 53400
29/09/1999 293.50p 293.50p 293.50p 293.50p 60000
28/09/1999 294.00p 294.00p 294.00p 294.00p 717
27/09/1999 294.50p 294.50p 294.50p 294.50p 10950
24/09/1999 294.00p 294.00p 294.00p 294.00p 121921
23/09/1999 296.50p 296.50p 296.50p 296.50p 259561
22/09/1999 295.00p 295.00p 295.00p 295.00p 48653
21/09/1999 294.50p 294.50p 294.50p 294.50p 595000
20/09/1999 296.50p 296.50p 296.50p 296.50p 68908
17/09/1999 294.00p 294.00p 294.00p 294.00p 396956
16/09/1999 291.00p 291.00p 291.00p 291.00p 48097
15/09/1999 298.50p 298.50p 298.50p 298.50p 95501
14/09/1999 313.50p 313.50p 313.50p 313.50p 147996
13/09/1999 314.50p 314.50p 314.50p 314.50p 96651
10/09/1999 327.50p 327.50p 327.50p 327.50p 1207409
09/09/1999 335.00p 335.00p 335.00p 335.00p 1534990
08/09/1999 348.00p 348.00p 348.00p 348.00p 238400
07/09/1999 357.50p 357.50p 357.50p 357.50p 22200
06/09/1999 357.50p 357.50p 357.50p 357.50p 82046
03/09/1999 354.00p 354.00p 354.00p 354.00p 1512926
02/09/1999 354.00p 354.00p 354.00p 354.00p 431695
01/09/1999 344.50p 344.50p 344.50p 344.50p 25051
31/08/1999 345.00p 345.00p 345.00p 345.00p 78138
27/08/1999 346.50p 346.50p 346.50p 346.50p 10699
26/08/1999 346.50p 346.50p 346.50p 346.50p 614017
25/08/1999 331.50p 331.50p 331.50p 331.50p 27403
24/08/1999 327.50p 327.50p 327.50p 327.50p 56786
23/08/1999 325.00p 325.00p 325.00p 325.00p 846066
20/08/1999 330.00p 330.00p 330.00p 330.00p 467178
19/08/1999 331.50p 331.50p 331.50p 331.50p 660525
18/08/1999 333.50p 333.50p 333.50p 333.50p 48527
17/08/1999 336.00p 336.00p 336.00p 336.00p 100032
16/08/1999 336.50p 336.50p 336.50p 336.50p 33343
13/08/1999 336.50p 336.50p 336.50p 336.50p 81048
12/08/1999 342.00p 342.00p 342.00p 342.00p 35000
11/08/1999 343.50p 343.50p 343.50p 343.50p 190508
10/08/1999 343.50p 343.50p 343.50p 343.50p 264809
09/08/1999 344.00p 344.00p 344.00p 344.00p 24372
06/08/1999 344.00p 344.00p 344.00p 344.00p 124585
05/08/1999 345.00p 345.00p 345.00p 345.00p 742575
04/08/1999 338.50p 338.50p 338.50p 338.50p 1695089
03/08/1999 332.50p 332.50p 332.50p 332.50p 475
02/08/1999 332.00p 332.00p 332.00p 332.00p 195600
30/07/1999 331.50p 331.50p 331.50p 331.50p 626712
29/07/1999 331.50p 331.50p 331.50p 331.50p 250000
28/07/1999 331.50p 331.50p 331.50p 331.50p 7008
27/07/1999 332.50p 332.50p 332.50p 332.50p 378500
26/07/1999 331.50p 331.50p 331.50p 331.50p 203581
23/07/1999 331.00p 331.00p 331.00p 331.00p 16785
22/07/1999 332.00p 332.00p 332.00p 332.00p 980666
21/07/1999 329.50p 329.50p 329.50p 329.50p 1767742
20/07/1999 334.00p 334.00p 334.00p 334.00p 13250
19/07/1999 336.50p 336.50p 336.50p 336.50p 8565
16/07/1999 337.00p 337.00p 337.00p 337.00p 16717
15/07/1999 337.50p 337.50p 337.50p 337.50p 3917
14/07/1999 342.00p 342.00p 342.00p 342.00p 190226
13/07/1999 346.50p 346.50p 346.50p 346.50p 60655
12/07/1999 352.00p 352.00p 352.00p 352.00p 1609
09/07/1999 352.00p 352.00p 352.00p 352.00p 45395
08/07/1999 352.00p 352.00p 352.00p 352.00p 815391
07/07/1999 350.00p 350.00p 350.00p 350.00p 416481
06/07/1999 347.50p 347.50p 347.50p 347.50p 71692
05/07/1999 345.50p 345.50p 345.50p 345.50p 122610
02/07/1999 342.00p 342.00p 342.00p 342.00p 323426
01/07/1999 341.50p 341.50p 341.50p 341.50p 242229
30/06/1999 340.50p 340.50p 340.50p 340.50p 889840
29/06/1999 336.00p 336.00p 336.00p 336.00p 45374
28/06/1999 333.00p 333.00p 333.00p 333.00p 78906
25/06/1999 332.50p 332.50p 332.50p 332.50p 386963
24/06/1999 331.50p 331.50p 331.50p 331.50p 648226
23/06/1999 335.00p 335.00p 335.00p 335.00p 181668
22/06/1999 334.50p 334.50p 334.50p 334.50p 301467
21/06/1999 329.00p 329.00p 329.00p 329.00p 124973
18/06/1999 328.00p 328.00p 328.00p 328.00p 827773
17/06/1999 325.50p 325.50p 325.50p 325.50p 98784
16/06/1999 321.00p 321.00p 321.00p 321.00p 1006820
15/06/1999 315.50p 315.50p 315.50p 315.50p 48801
14/06/1999 315.00p 315.00p 315.00p 315.00p 45685
11/06/1999 316.00p 316.00p 316.00p 316.00p 279884
10/06/1999 316.50p 316.50p 316.50p 316.50p 32000
09/06/1999 315.00p 315.00p 315.00p 315.00p 409900
08/06/1999 314.00p 314.00p 314.00p 314.00p 154370
07/06/1999 315.00p 315.00p 315.00p 315.00p 62305
04/06/1999 316.00p 316.00p 316.00p 316.00p 210481
03/06/1999 316.50p 316.50p 316.50p 316.50p 232308
02/06/1999 317.50p 317.50p 317.50p 317.50p 681684
01/06/1999 317.50p 317.50p 317.50p 317.50p 331719

*Close Price adjusted for both dividends and splits