Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/02/2011 28.50p 28.60p 28.50p 28.50p 4328
17/02/2011 28.50p 28.50p 27.50p 28.50p 34618
16/02/2011 28.75p 28.60p 28.00p 28.50p 20621
15/02/2011 29.00p 28.75p 28.00p 28.75p 55832
14/02/2011 29.25p 29.50p 28.00p 29.00p 425600
11/02/2011 29.25p 29.25p 28.50p 29.25p 0
10/02/2011 28.50p 29.25p 28.50p 29.25p 46734
09/02/2011 29.00p 29.75p 29.00p 29.50p 52046
08/02/2011 29.12p 30.00p 29.00p 30.00p 35044
07/02/2011 29.62p 30.30p 29.00p 30.00p 235861
04/02/2011 30.30p 30.30p 30.25p 30.25p 20721
03/02/2011 30.30p 30.30p 30.25p 30.25p 12600
02/02/2011 29.73p 30.25p 29.73p 30.25p 431
01/02/2011 30.25p 30.30p 30.15p 30.25p 45780
31/01/2011 30.25p 30.50p 30.15p 30.25p 5382
28/01/2011 30.25p 31.00p 29.50p 30.25p 139066
27/01/2011 30.25p 30.25p 29.80p 30.25p 5349
26/01/2011 30.25p 30.25p 29.62p 30.25p 12228
25/01/2011 30.25p 30.75p 29.60p 30.25p 48465
24/01/2011 30.25p 30.55p 29.83p 30.25p 1300
21/01/2011 30.00p 30.55p 30.00p 30.25p 17300
20/01/2011 30.00p 30.59p 29.00p 30.00p 148858
19/01/2011 30.00p 30.40p 30.00p 30.00p 9392
18/01/2011 30.00p 30.00p 30.00p 30.00p 60329
17/01/2011 31.00p 31.00p 29.00p 30.00p 259716
14/01/2011 30.00p 30.00p 30.00p 30.00p 45708
13/01/2011 30.25p 30.25p 30.00p 30.00p 62500
12/01/2011 30.25p 30.38p 30.00p 30.00p 13500
11/01/2011 29.88p 30.40p 29.10p 30.00p 305260
10/01/2011 29.50p 29.92p 28.67p 29.75p 99552
07/01/2011 28.00p 29.50p 27.31p 29.50p 362087
06/01/2011 28.00p 28.20p 27.65p 28.00p 4559
05/01/2011 28.25p 28.28p 27.50p 28.00p 712544
04/01/2011 28.25p 29.00p 27.67p 28.25p 105403
31/12/2010 28.25p 28.99p 28.25p 28.50p 321
30/12/2010 27.50p 28.25p 27.50p 28.25p 128230
29/12/2010 27.50p 27.76p 27.04p 27.50p 44349
24/12/2010 27.50p 27.75p 27.00p 27.50p 34809
23/12/2010 27.50p 27.75p 27.00p 27.50p 20296
22/12/2010 28.50p 28.50p 27.00p 27.50p 106351
21/12/2010 29.00p 29.20p 28.00p 28.50p 67330
20/12/2010 29.00p 29.20p 29.00p 29.00p 5385
17/12/2010 29.50p 29.50p 28.00p 29.00p 947716
16/12/2010 29.50p 29.50p 29.50p 29.50p 1906
15/12/2010 29.50p 29.50p 28.54p 29.50p 1765
14/12/2010 29.50p 29.50p 29.50p 29.50p 0
13/12/2010 29.50p 30.50p 28.70p 29.50p 449417
10/12/2010 29.50p 29.50p 28.54p 29.50p 118
09/12/2010 29.50p 29.70p 28.50p 29.50p 36307
08/12/2010 29.75p 29.75p 28.50p 29.50p 140850
07/12/2010 29.75p 29.75p 29.00p 29.75p 101711
06/12/2010 29.75p 30.00p 29.23p 29.75p 48227
03/12/2010 29.75p 29.75p 29.05p 29.75p 30280
02/12/2010 29.75p 30.00p 29.00p 29.75p 41596
01/12/2010 29.75p 29.75p 29.05p 29.75p 4633
30/11/2010 29.75p 30.18p 29.75p 29.75p 331
29/11/2010 28.50p 30.13p 28.50p 29.75p 4013449
26/11/2010 28.75p 28.75p 28.00p 28.50p 31779
25/11/2010 28.75p 29.10p 28.75p 28.75p 479500
24/11/2010 28.75p 29.03p 28.00p 28.75p 23872
23/11/2010 29.75p 29.85p 28.50p 28.75p 25266
22/11/2010 29.75p 29.88p 29.75p 29.75p 23000
19/11/2010 29.75p 29.90p 29.75p 29.75p 549
18/11/2010 30.00p 30.28p 29.75p 29.75p 11061
17/11/2010 30.00p 30.28p 30.00p 30.00p 4852
16/11/2010 31.00p 31.00p 28.50p 30.00p 323159
15/11/2010 31.00p 31.80p 30.00p 31.00p 101049
12/11/2010 31.00p 31.00p 31.00p 31.00p 0
11/11/2010 31.00p 31.00p 30.00p 31.00p 12555
10/11/2010 31.50p 31.50p 31.00p 31.00p 13653
09/11/2010 32.00p 32.00p 31.02p 31.50p 14397
08/11/2010 32.25p 32.50p 31.50p 32.00p 287424
05/11/2010 32.25p 32.88p 31.76p 32.25p 47363
04/11/2010 32.00p 32.50p 31.00p 32.25p 179242
03/11/2010 32.25p 32.92p 32.00p 32.00p 219239
02/11/2010 32.25p 32.75p 32.25p 32.25p 27388
01/11/2010 32.00p 32.50p 31.76p 32.25p 255670
29/10/2010 31.75p 32.20p 31.75p 32.00p 120808
28/10/2010 32.50p 32.80p 31.50p 32.00p 106234
27/10/2010 32.50p 32.89p 32.15p 32.50p 65927
26/10/2010 32.50p 33.00p 32.15p 32.50p 247775
25/10/2010 31.50p 33.00p 31.00p 32.50p 386452
22/10/2010 31.00p 31.75p 30.50p 31.50p 170691
21/10/2010 31.00p 31.50p 30.10p 31.00p 360155
20/10/2010 32.00p 32.23p 30.00p 31.00p 348551
19/10/2010 33.00p 33.95p 30.50p 32.00p 673210
18/10/2010 29.00p 34.00p 29.00p 33.00p 2703521
15/10/2010 28.00p 28.25p 27.50p 28.00p 148524
14/10/2010 27.00p 28.25p 27.00p 28.00p 266606
13/10/2010 27.00p 27.20p 26.86p 27.00p 379586
12/10/2010 27.00p 27.25p 27.00p 27.00p 25175
11/10/2010 26.75p 27.05p 26.75p 27.00p 307644
08/10/2010 26.75p 27.00p 26.75p 26.75p 152802
07/10/2010 28.00p 28.14p 26.00p 26.75p 552011
06/10/2010 28.00p 28.23p 27.66p 28.00p 1050510
05/10/2010 28.00p 28.45p 27.71p 28.00p 591573
04/10/2010 28.00p 28.23p 27.62p 28.00p 897698
01/10/2010 27.00p 28.50p 27.00p 28.00p 1505945
30/09/2010 26.50p 27.25p 26.50p 27.00p 535194
29/09/2010 25.75p 26.99p 25.75p 26.50p 654767
28/09/2010 25.75p 25.75p 25.75p 25.75p 278
27/09/2010 25.75p 26.00p 25.75p 25.75p 5656
24/09/2010 25.75p 25.75p 25.00p 25.75p 4000
23/09/2010 25.75p 25.75p 25.75p 25.75p 42695
22/09/2010 25.75p 25.75p 25.75p 25.75p 0
21/09/2010 25.25p 25.75p 24.69p 25.75p 7719
20/09/2010 25.75p 25.75p 24.00p 25.25p 5852051
17/09/2010 25.75p 25.75p 25.00p 25.75p 36119
16/09/2010 26.25p 26.25p 24.00p 25.75p 5068567
15/09/2010 26.25p 26.25p 25.85p 26.25p 747770
14/09/2010 26.25p 26.25p 26.20p 26.25p 3000
13/09/2010 26.25p 26.25p 25.60p 26.25p 86953
10/09/2010 26.25p 26.25p 25.75p 26.25p 200000
09/09/2010 26.25p 26.50p 26.25p 26.25p 40340
08/09/2010 26.25p 26.36p 25.70p 26.25p 154722
07/09/2010 26.25p 26.39p 25.70p 26.25p 25455
06/09/2010 26.25p 26.50p 26.25p 26.25p 11450
03/09/2010 26.25p 26.54p 25.50p 26.25p 74157
02/09/2010 26.25p 26.65p 25.55p 26.25p 1390930
01/09/2010 27.25p 27.50p 26.00p 26.25p 450758
31/08/2010 26.00p 26.10p 25.25p 25.75p 147531
27/08/2010 26.25p 26.25p 26.00p 26.00p 52059
26/08/2010 26.50p 26.50p 24.00p 26.25p 1368655
25/08/2010 26.50p 26.50p 26.50p 26.50p 0
24/08/2010 26.50p 26.50p 26.00p 26.50p 61
23/08/2010 26.50p 26.50p 26.25p 26.50p 2000
20/08/2010 26.75p 26.75p 26.25p 26.50p 3733
19/08/2010 27.00p 27.00p 26.00p 26.75p 12096
18/08/2010 27.00p 27.00p 26.50p 27.00p 13928
17/08/2010 27.00p 27.00p 26.00p 27.00p 51912
16/08/2010 27.00p 27.00p 26.50p 27.00p 976
13/08/2010 27.00p 27.00p 26.50p 27.00p 11549
12/08/2010 27.00p 27.00p 26.99p 27.00p 2900
11/08/2010 27.00p 27.00p 26.75p 27.00p 50000
10/08/2010 27.00p 27.00p 27.00p 27.00p 0
09/08/2010 27.00p 27.00p 27.00p 27.00p 0
06/08/2010 27.00p 27.00p 26.63p 27.00p 109745
05/08/2010 27.00p 27.00p 26.63p 27.00p 50000
04/08/2010 27.00p 27.00p 26.70p 27.00p 50875
03/08/2010 27.50p 27.50p 26.50p 27.00p 700000
02/08/2010 27.50p 27.50p 27.29p 27.50p 10000
30/07/2010 27.50p 27.50p 27.40p 27.50p 50340
29/07/2010 27.50p 27.75p 27.50p 27.50p 27240
28/07/2010 27.50p 27.50p 26.50p 27.50p 50000
27/07/2010 27.50p 27.50p 26.50p 27.50p 50000
26/07/2010 27.75p 27.80p 27.00p 27.50p 29500
23/07/2010 27.75p 27.75p 27.75p 27.75p 0
22/07/2010 28.00p 28.30p 26.92p 27.75p 66200
21/07/2010 28.00p 28.00p 27.00p 28.00p 70000
20/07/2010 28.50p 28.66p 27.00p 28.00p 47204
19/07/2010 29.50p 29.50p 28.00p 29.00p 40958
16/07/2010 29.50p 29.50p 28.00p 29.50p 45772
15/07/2010 29.50p 29.50p 29.00p 29.50p 80000
14/07/2010 29.50p 29.50p 29.00p 29.50p 160951
13/07/2010 29.75p 29.75p 29.01p 29.50p 39041
12/07/2010 30.75p 30.75p 29.00p 29.75p 57200
09/07/2010 31.50p 31.50p 30.00p 30.75p 2131
08/07/2010 32.00p 32.50p 31.00p 31.50p 109862
07/07/2010 32.00p 32.00p 31.99p 32.00p 8000
06/07/2010 32.00p 32.00p 30.50p 32.00p 50000
05/07/2010 32.00p 32.75p 30.91p 32.00p 548376
02/07/2010 32.00p 32.00p 32.00p 32.00p 0
01/07/2010 32.00p 32.00p 31.00p 32.00p 27120
30/06/2010 32.00p 32.00p 31.00p 32.00p 3292
29/06/2010 32.00p 32.00p 31.00p 32.00p 3442
28/06/2010 33.00p 33.00p 32.00p 33.00p 342
25/06/2010 33.00p 33.00p 33.00p 33.00p 0
24/06/2010 33.00p 33.00p 33.00p 33.00p 0
23/06/2010 33.50p 33.50p 32.00p 33.00p 27145
22/06/2010 33.50p 33.75p 33.00p 33.50p 4319
21/06/2010 33.50p 34.00p 33.00p 33.50p 34818
18/06/2010 33.50p 33.50p 33.00p 33.50p 11908
17/06/2010 34.00p 34.00p 33.00p 33.50p 15462
16/06/2010 34.00p 34.00p 33.00p 34.00p 950
15/06/2010 34.00p 34.00p 34.00p 34.00p 0
14/06/2010 34.00p 34.00p 33.00p 34.00p 112
11/06/2010 34.00p 34.00p 33.00p 34.00p 23
10/06/2010 34.00p 34.40p 33.00p 34.00p 1590460
09/06/2010 34.00p 34.00p 33.18p 34.00p 1480
08/06/2010 34.00p 34.00p 34.00p 34.00p 0
07/06/2010 34.00p 34.00p 33.18p 34.00p 350
04/06/2010 34.00p 34.50p 33.34p 34.00p 96329
03/06/2010 34.00p 34.00p 33.34p 34.00p 8750
02/06/2010 34.00p 34.24p 34.00p 34.00p 28000
01/06/2010 34.00p 34.50p 34.00p 34.00p 70823
28/05/2010 35.00p 35.34p 33.01p 34.00p 1093039
27/05/2010 35.00p 35.34p 34.00p 35.00p 24093
26/05/2010 35.00p 35.34p 34.00p 35.00p 41203
25/05/2010 36.50p 36.50p 35.00p 35.50p 57671
24/05/2010 36.50p 36.50p 36.40p 36.50p 2000
21/05/2010 37.00p 37.00p 36.50p 36.50p 18172
20/05/2010 37.00p 37.00p 37.00p 37.00p 12887
19/05/2010 37.00p 37.00p 37.00p 37.00p 0
18/05/2010 36.75p 36.75p 36.00p 36.75p 205571
17/05/2010 36.75p 36.75p 36.00p 36.75p 7528
14/05/2010 36.75p 36.75p 36.00p 36.75p 1516634
13/05/2010 37.25p 37.50p 36.00p 37.00p 225662
12/05/2010 37.00p 37.50p 36.19p 37.25p 1049498
11/05/2010 36.00p 36.78p 36.00p 36.00p 2678
10/05/2010 36.00p 36.50p 35.19p 36.00p 34717

*Close Price adjusted for both dividends and splits