Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/12/2009 37.00p 37.75p 36.36p 37.75p 372000
16/12/2009 37.50p 37.50p 37.00p 37.00p 3701737
15/12/2009 38.50p 38.50p 37.00p 38.00p 12469
14/12/2009 38.50p 38.50p 37.03p 38.50p 500
11/12/2009 38.50p 38.50p 37.00p 38.50p 194402
10/12/2009 38.50p 38.50p 38.50p 38.50p 0
09/12/2009 38.50p 38.50p 37.00p 38.50p 118359
08/12/2009 38.50p 38.50p 37.00p 38.50p 3885796
07/12/2009 38.50p 38.50p 37.00p 38.50p 233918
04/12/2009 38.50p 39.75p 38.50p 38.50p 29237
03/12/2009 38.50p 38.50p 37.00p 38.50p 15750
02/12/2009 38.50p 39.70p 37.00p 38.50p 21329
01/12/2009 38.50p 38.50p 37.25p 38.50p 13250
30/11/2009 38.50p 38.50p 37.25p 38.50p 5098
27/11/2009 38.50p 39.00p 37.50p 38.50p 7898270
26/11/2009 38.50p 39.00p 38.50p 38.50p 1000
25/11/2009 40.00p 40.00p 37.75p 38.50p 2040958
24/11/2009 40.00p 40.00p 38.00p 40.00p 45018
23/11/2009 40.00p 40.00p 38.04p 40.00p 4000
20/11/2009 40.00p 40.00p 38.03p 40.00p 2500
19/11/2009 40.00p 40.00p 38.00p 40.00p 16846
18/11/2009 39.50p 40.00p 38.00p 40.00p 31345
17/11/2009 39.50p 39.50p 39.50p 39.50p 0
16/11/2009 39.50p 39.50p 38.00p 39.50p 25764
13/11/2009 39.50p 39.50p 39.50p 39.50p 0
12/11/2009 39.50p 39.50p 38.03p 39.50p 17751
11/11/2009 40.00p 40.00p 39.33p 39.50p 92
10/11/2009 40.00p 40.00p 40.00p 40.00p 0
09/11/2009 40.00p 40.50p 40.00p 40.00p 7000
06/11/2009 38.50p 40.00p 38.50p 40.00p 13982
05/11/2009 38.50p 39.00p 38.00p 38.50p 83547
04/11/2009 38.50p 39.00p 37.10p 38.50p 660985
03/11/2009 39.00p 39.00p 37.04p 38.50p 75448
02/11/2009 39.50p 39.50p 39.00p 39.00p 19850
30/10/2009 41.50p 40.00p 39.00p 39.50p 16952
29/10/2009 43.50p 43.50p 41.50p 41.50p 0
28/10/2009 44.00p 43.50p 42.00p 43.50p 10000
27/10/2009 44.00p 44.92p 44.00p 44.00p 22924
26/10/2009 44.00p 44.00p 42.04p 44.00p 7386
23/10/2009 44.00p 45.00p 44.00p 44.00p 11655
22/10/2009 44.00p 45.00p 42.00p 44.00p 28999
21/10/2009 47.00p 47.00p 44.00p 44.00p 36973
20/10/2009 47.50p 49.00p 46.00p 47.00p 36358
19/10/2009 49.00p 48.30p 46.00p 47.50p 55803
16/10/2009 49.00p 49.00p 48.00p 49.00p 13041
15/10/2009 50.00p 49.00p 47.00p 49.00p 35071
14/10/2009 50.00p 50.50p 49.00p 50.00p 47272
13/10/2009 48.50p 48.90p 48.50p 48.50p 5000
12/10/2009 48.50p 48.90p 47.21p 48.50p 19012
09/10/2009 48.50p 49.09p 47.21p 48.50p 6064
08/10/2009 48.50p 48.50p 47.00p 48.50p 5046
07/10/2009 49.00p 49.00p 48.50p 48.50p 85335
06/10/2009 47.50p 49.00p 47.50p 49.00p 60328
05/10/2009 46.50p 47.50p 46.50p 47.50p 64160
02/10/2009 46.00p 47.16p 45.20p 46.50p 19483
01/10/2009 45.50p 47.00p 44.15p 46.00p 45473
30/09/2009 44.00p 45.11p 43.50p 45.00p 1620000
29/09/2009 43.50p 45.00p 44.00p 44.00p 5447695
28/09/2009 43.50p 43.50p 43.00p 43.50p 500000
25/09/2009 43.50p 43.50p 42.50p 43.50p 706049
24/09/2009 43.00p 45.00p 41.44p 43.50p 267931
23/09/2009 42.00p 43.00p 42.00p 43.00p 894535
22/09/2009 42.00p 44.00p 40.44p 42.00p 25191
21/09/2009 42.00p 42.00p 42.00p 42.00p 0

*Close Price adjusted for both dividends and splits