Vertu Motors (VTU) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vertu Motors

Date Open High Low Close* Volume
21/09/2012 35.25p 35.34p 35.15p 35.25p 15771
20/09/2012 35.25p 35.30p 35.00p 35.25p 31877
19/09/2012 35.25p 35.25p 35.25p 35.25p 50700
18/09/2012 35.50p 35.50p 35.00p 35.25p 30351
17/09/2012 36.25p 36.25p 35.50p 35.75p 192616
14/09/2012 36.25p 36.93p 35.50p 36.25p 72803
13/09/2012 35.00p 36.50p 35.00p 35.50p 352530
12/09/2012 34.13p 35.00p 33.88p 34.88p 522033
11/09/2012 34.13p 34.50p 33.86p 34.13p 22989
10/09/2012 33.88p 34.50p 33.50p 34.13p 56315
07/09/2012 33.88p 34.50p 33.63p 33.88p 6889
06/09/2012 33.50p 34.00p 33.00p 33.88p 334450
05/09/2012 34.00p 34.20p 32.50p 33.50p 682433
04/09/2012 34.25p 34.50p 33.00p 34.00p 557777
03/09/2012 32.75p 34.50p 32.62p 34.25p 505504
31/08/2012 31.50p 32.75p 31.50p 32.37p 562214
30/08/2012 31.50p 32.00p 31.45p 31.50p 135400
29/08/2012 31.50p 31.75p 31.50p 31.50p 6149
28/08/2012 31.50p 31.50p 31.40p 31.50p 3200
24/08/2012 31.50p 32.25p 31.25p 31.50p 78158
23/08/2012 31.25p 32.00p 31.16p 31.50p 15571
22/08/2012 31.25p 31.50p 31.25p 31.25p 2500
21/08/2012 31.50p 31.50p 31.00p 31.25p 694967
20/08/2012 31.50p 32.00p 31.27p 31.50p 77140
17/08/2012 31.50p 32.50p 31.27p 31.50p 74539
16/08/2012 31.75p 32.00p 31.20p 31.50p 64339
15/08/2012 31.75p 32.50p 31.15p 31.75p 113859
14/08/2012 32.00p 32.37p 31.05p 31.75p 110945
13/08/2012 30.00p 32.50p 30.00p 32.00p 265368
10/08/2012 29.75p 30.75p 29.15p 30.00p 1051376
09/08/2012 29.50p 30.00p 29.40p 29.75p 58765
08/08/2012 29.25p 30.00p 29.25p 29.50p 101018
07/08/2012 28.75p 29.50p 28.75p 29.25p 136101
06/08/2012 27.75p 28.35p 27.15p 28.25p 255819
03/08/2012 27.75p 27.75p 27.15p 27.75p 5833
02/08/2012 27.50p 27.75p 27.30p 27.75p 24000
01/08/2012 27.25p 27.50p 27.10p 27.50p 442750
31/07/2012 27.25p 27.32p 27.10p 27.25p 52523
30/07/2012 27.25p 27.30p 27.00p 27.25p 221163
27/07/2012 27.50p 28.00p 27.05p 27.25p 26497
26/07/2012 27.75p 28.00p 27.25p 27.50p 0
25/07/2012 28.00p 28.00p 27.25p 27.50p 205542
24/07/2012 28.25p 28.50p 27.60p 28.00p 261859
23/07/2012 27.50p 27.70p 27.25p 27.50p 142524
20/07/2012 27.50p 27.85p 27.34p 27.50p 5825
19/07/2012 27.50p 27.50p 27.00p 27.50p 50971
18/07/2012 27.50p 28.00p 27.34p 27.50p 49845
17/07/2012 27.25p 28.00p 27.10p 27.50p 143000
16/07/2012 27.25p 27.25p 27.00p 27.25p 25000
13/07/2012 27.25p 27.50p 27.15p 27.25p 32129
12/07/2012 27.25p 27.25p 27.15p 27.25p 36515
11/07/2012 27.25p 27.35p 27.25p 27.25p 18000
10/07/2012 27.50p 27.50p 27.00p 27.25p 4337545
09/07/2012 27.50p 27.95p 27.50p 27.50p 8864
06/07/2012 27.50p 27.50p 27.50p 27.50p 20000
05/07/2012 27.50p 27.80p 27.50p 27.50p 55486
04/07/2012 27.50p 27.75p 27.08p 27.50p 290698
03/07/2012 27.50p 27.50p 27.00p 27.50p 44700
02/07/2012 27.50p 27.60p 27.08p 27.50p 13562
29/06/2012 27.50p 27.50p 27.00p 27.50p 32000
28/06/2012 27.50p 27.50p 27.08p 27.50p 15811
27/06/2012 27.50p 28.00p 27.08p 27.50p 55334
26/06/2012 27.75p 28.90p 27.00p 27.50p 130177
25/06/2012 27.50p 27.75p 27.00p 27.75p 287089
22/06/2012 27.50p 27.64p 27.00p 27.50p 42000
21/06/2012 27.50p 27.50p 27.00p 27.50p 19222
20/06/2012 27.50p 27.70p 27.10p 27.50p 120048
19/06/2012 27.50p 27.50p 27.00p 27.50p 309527
18/06/2012 27.50p 27.75p 27.00p 27.50p 0
15/06/2012 27.50p 27.75p 27.00p 27.50p 38296
14/06/2012 27.50p 27.64p 27.00p 27.50p 10360
13/06/2012 27.50p 27.70p 27.05p 27.50p 21975
12/06/2012 27.50p 27.50p 27.25p 27.38p 11716909
11/06/2012 27.75p 28.00p 27.00p 27.50p 898298
08/06/2012 27.75p 27.85p 27.00p 27.75p 70966
07/06/2012 28.25p 28.25p 27.75p 27.75p 106956
06/06/2012 28.25p 29.00p 27.50p 28.25p 168630
01/06/2012 28.25p 28.55p 28.25p 28.25p 683
31/05/2012 28.50p 28.50p 27.55p 28.25p 45760
30/05/2012 28.50p 29.00p 27.56p 28.50p 43000
29/05/2012 28.50p 28.99p 28.00p 28.50p 106233
28/05/2012 28.50p 28.99p 27.50p 28.50p 49116
25/05/2012 28.50p 29.09p 28.50p 28.50p 57396
24/05/2012 28.50p 29.20p 27.56p 28.50p 60176
23/05/2012 28.50p 29.20p 27.50p 28.50p 57925
22/05/2012 28.50p 29.20p 27.50p 28.50p 50022
21/05/2012 28.50p 29.20p 27.60p 28.50p 36231
18/05/2012 28.50p 29.20p 27.60p 28.50p 1388
17/05/2012 28.50p 29.20p 27.65p 28.50p 6586
16/05/2012 28.50p 29.00p 28.50p 28.50p 525720
15/05/2012 28.25p 28.84p 27.76p 28.25p 23987
14/05/2012 28.25p 28.84p 27.76p 28.25p 30599
11/05/2012 28.25p 28.25p 27.76p 28.25p 6389
10/05/2012 28.25p 29.00p 27.76p 28.25p 14329
09/05/2012 28.25p 28.25p 27.88p 28.25p 2500
08/05/2012 28.25p 28.25p 27.50p 28.25p 87321
04/05/2012 28.25p 29.00p 28.25p 28.25p 119790
03/05/2012 28.25p 29.00p 28.25p 28.25p 0
02/05/2012 28.25p 29.00p 28.25p 28.25p 0
01/05/2012 28.25p 29.00p 28.25p 28.25p 60000
30/04/2012 28.25p 28.80p 27.54p 28.25p 487750
27/04/2012 28.00p 28.50p 28.00p 28.25p 173260
26/04/2012 28.00p 28.00p 27.50p 28.00p 28070
25/04/2012 28.00p 28.80p 27.50p 28.00p 4299
24/04/2012 28.00p 28.80p 27.50p 28.00p 0
23/04/2012 28.00p 28.80p 27.50p 28.00p 7947
20/04/2012 28.00p 28.80p 28.00p 28.00p 32011
19/04/2012 28.00p 28.70p 27.50p 28.00p 531
18/04/2012 28.00p 28.70p 27.00p 28.00p 117550
17/04/2012 28.00p 28.00p 27.56p 28.00p 11500
16/04/2012 28.00p 28.70p 28.00p 28.00p 0
13/04/2012 28.00p 28.70p 28.00p 28.00p 174
12/04/2012 28.00p 29.00p 27.00p 28.00p 80577
11/04/2012 28.00p 28.00p 27.00p 28.00p 92
10/04/2012 28.00p 28.00p 28.00p 28.00p 11813818
05/04/2012 28.50p 29.30p 27.00p 28.00p 64659
04/04/2012 28.50p 29.50p 27.65p 28.50p 104848
03/04/2012 29.00p 29.00p 28.00p 29.00p 451386
02/04/2012 29.00p 29.00p 29.00p 29.00p 7199
30/03/2012 29.00p 30.12p 29.00p 29.25p 139667
29/03/2012 29.25p 30.00p 29.00p 29.00p 1408500
28/03/2012 29.25p 29.25p 28.50p 29.25p 812562
27/03/2012 29.25p 30.00p 29.00p 29.25p 53304
26/03/2012 29.25p 30.00p 29.25p 29.25p 124432
23/03/2012 29.25p 29.70p 28.50p 29.25p 82059
22/03/2012 29.25p 29.70p 28.50p 29.25p 33977
21/03/2012 29.25p 29.70p 28.75p 29.25p 0
20/03/2012 29.25p 29.70p 28.75p 29.25p 143783
19/03/2012 29.25p 29.77p 28.75p 29.25p 64726
16/03/2012 29.25p 29.70p 28.50p 29.25p 66002
15/03/2012 29.00p 29.60p 28.30p 29.25p 30167
14/03/2012 29.00p 29.50p 28.00p 29.00p 103644
13/03/2012 30.00p 30.00p 28.20p 29.00p 106727
12/03/2012 30.00p 30.00p 29.50p 30.00p 68618
09/03/2012 30.00p 30.00p 29.50p 30.00p 9939
08/03/2012 30.00p 30.50p 29.50p 30.00p 14385
07/03/2012 30.00p 30.50p 29.00p 30.00p 64719
06/03/2012 30.13p 30.75p 29.50p 30.00p 57442
05/03/2012 30.13p 31.00p 29.80p 30.13p 145058
02/03/2012 29.88p 30.75p 29.88p 30.13p 436757
01/03/2012 28.75p 31.00p 28.75p 29.88p 159061
29/02/2012 28.25p 29.50p 28.00p 28.75p 101258
28/02/2012 27.50p 27.95p 27.20p 27.50p 6101
27/02/2012 27.50p 27.95p 27.20p 27.50p 49680
24/02/2012 27.50p 27.50p 27.00p 27.50p 6796
23/02/2012 27.50p 27.85p 27.15p 27.50p 74210
22/02/2012 27.50p 27.77p 27.15p 27.50p 23881
21/02/2012 27.50p 27.77p 27.30p 27.50p 8594
20/02/2012 27.50p 27.90p 27.00p 27.50p 103987
17/02/2012 28.00p 28.00p 27.00p 27.50p 161010
16/02/2012 28.00p 28.00p 27.00p 28.00p 235055
15/02/2012 28.00p 28.00p 27.81p 28.00p 41687
14/02/2012 28.00p 28.00p 27.50p 28.00p 41338
13/02/2012 28.00p 28.00p 27.44p 28.00p 37450
10/02/2012 28.00p 28.00p 27.44p 28.00p 21023
09/02/2012 28.00p 29.00p 27.42p 28.00p 117113
08/02/2012 28.00p 28.00p 27.00p 28.00p 11112
07/02/2012 29.75p 29.75p 28.00p 28.25p 337836
06/02/2012 29.75p 29.75p 29.00p 29.75p 46381
03/02/2012 29.75p 29.75p 29.37p 29.75p 85404
02/02/2012 29.75p 29.75p 29.10p 29.75p 963646
01/02/2012 29.75p 29.99p 28.10p 29.75p 25670
31/01/2012 29.75p 29.75p 29.25p 29.75p 31600
30/01/2012 29.75p 30.00p 29.15p 29.75p 10486
27/01/2012 29.75p 30.50p 29.25p 29.75p 36051
26/01/2012 29.25p 30.00p 29.25p 29.75p 88430
25/01/2012 29.25p 29.50p 29.25p 29.50p 1250000
24/01/2012 29.25p 29.25p 28.75p 29.25p 40687
23/01/2012 29.25p 29.25p 29.12p 29.25p 692
20/01/2012 29.25p 29.50p 28.87p 29.25p 17000
19/01/2012 29.25p 29.25p 28.00p 29.25p 55295
18/01/2012 29.25p 29.25p 28.75p 29.25p 7500
17/01/2012 29.00p 29.25p 28.50p 29.25p 96800
16/01/2012 29.00p 29.00p 28.50p 29.00p 1579946
13/01/2012 29.00p 29.05p 29.00p 29.00p 200172
12/01/2012 28.87p 29.06p 28.38p 29.00p 612145
11/01/2012 28.87p 29.06p 28.40p 28.87p 0
10/01/2012 28.87p 29.06p 28.40p 28.87p 64000
09/01/2012 28.75p 29.00p 28.00p 28.87p 350000
06/01/2012 28.75p 28.75p 28.40p 28.75p 28607
05/01/2012 28.75p 29.50p 28.00p 28.75p 138354
04/01/2012 28.75p 29.50p 28.70p 28.75p 49540
03/01/2012 28.75p 28.77p 28.40p 28.75p 16500
30/12/2011 28.75p 29.00p 28.75p 28.75p 30000
29/12/2011 28.75p 29.50p 28.65p 28.75p 42950
28/12/2011 28.75p 29.00p 28.70p 28.75p 43705
23/12/2011 28.75p 29.00p 28.60p 28.75p 64625
22/12/2011 28.75p 28.75p 28.00p 28.75p 0
21/12/2011 28.75p 28.75p 28.00p 28.75p 27467
20/12/2011 28.75p 28.75p 28.53p 28.75p 4165
19/12/2011 28.75p 29.50p 28.40p 28.75p 102411
16/12/2011 28.75p 29.50p 28.38p 28.75p 79000
15/12/2011 28.50p 29.50p 28.50p 28.75p 73669
14/12/2011 28.50p 28.50p 27.50p 28.50p 250000
13/12/2011 27.25p 28.50p 27.25p 28.50p 29000
12/12/2011 27.25p 28.00p 27.25p 27.50p 50000
09/12/2011 27.25p 28.00p 27.25p 27.50p 89846
08/12/2011 27.25p 28.00p 27.18p 27.25p 128723
07/12/2011 27.25p 27.25p 27.10p 27.25p 6900
06/12/2011 27.25p 27.25p 27.02p 27.25p 30000

*Close Price adjusted for both dividends and splits