Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2023 61.40p 62.40p 61.18p 61.30p 602983
30/05/2023 61.50p 62.00p 61.50p 61.90p 589944
26/05/2023 62.30p 62.30p 61.00p 61.50p 600298
25/05/2023 63.00p 63.00p 62.00p 62.30p 499745
24/05/2023 63.00p 63.00p 62.00p 62.50p 1021751
23/05/2023 62.90p 63.00p 62.00p 62.50p 1353095
22/05/2023 63.70p 64.80p 61.10p 61.60p 639430
19/05/2023 63.00p 65.00p 62.96p 64.40p 511702
18/05/2023 63.00p 63.00p 61.68p 63.00p 644045
17/05/2023 61.90p 62.90p 61.25p 62.00p 420530
16/05/2023 60.90p 62.80p 60.50p 61.50p 691281
15/05/2023 59.30p 61.30p 59.20p 60.90p 466301
12/05/2023 59.20p 59.54p 58.60p 59.00p 744338
11/05/2023 59.50p 60.70p 58.60p 59.00p 1659466
10/05/2023 58.50p 61.50p 58.50p 59.80p 2277018
09/05/2023 56.90p 58.00p 55.85p 58.00p 509813
05/05/2023 55.90p 56.90p 55.20p 55.70p 90067
04/05/2023 55.80p 56.90p 55.50p 55.50p 99981
03/05/2023 55.90p 57.00p 55.14p 56.00p 546494
02/05/2023 57.00p 58.90p 53.00p 54.90p 1416459
28/04/2023 57.90p 58.69p 57.30p 57.70p 489384
27/04/2023 57.70p 58.40p 56.60p 57.90p 241209
26/04/2023 57.40p 58.00p 56.00p 56.20p 304778
25/04/2023 58.50p 58.80p 57.70p 58.00p 313197
24/04/2023 57.00p 59.00p 57.00p 58.50p 496702
21/04/2023 58.80p 59.70p 57.00p 57.00p 539417
20/04/2023 59.50p 59.90p 58.70p 59.00p 122858
19/04/2023 60.00p 60.50p 59.10p 59.90p 226810
18/04/2023 59.10p 60.20p 59.10p 60.00p 702921
17/04/2023 60.60p 61.90p 59.29p 59.80p 215141
14/04/2023 61.00p 61.90p 60.60p 61.50p 273814
13/04/2023 59.40p 61.10p 58.80p 60.60p 583461
12/04/2023 60.40p 60.40p 59.00p 59.60p 251697
11/04/2023 60.60p 60.90p 59.10p 60.50p 425831
06/04/2023 60.10p 61.90p 59.40p 60.60p 195855
05/04/2023 61.00p 62.00p 59.90p 60.10p 631893
04/04/2023 59.80p 61.52p 59.80p 59.80p 177377
03/04/2023 60.70p 60.70p 59.80p 60.10p 350929
31/03/2023 59.80p 60.58p 59.43p 59.80p 296845
30/03/2023 60.50p 61.60p 59.30p 59.80p 530321
29/03/2023 61.00p 62.20p 60.40p 60.40p 812390
28/03/2023 61.80p 62.80p 61.00p 61.50p 888631
27/03/2023 61.80p 62.20p 61.50p 61.50p 157853
24/03/2023 63.10p 63.40p 61.91p 62.20p 342231
23/03/2023 62.40p 64.00p 61.00p 64.00p 209712
22/03/2023 60.90p 63.00p 60.33p 62.40p 1322419
21/03/2023 59.80p 61.37p 59.70p 60.40p 915589
20/03/2023 60.50p 60.90p 58.37p 59.80p 768561
17/03/2023 60.50p 61.90p 60.10p 60.50p 198655
16/03/2023 61.20p 61.82p 60.00p 60.50p 127780
15/03/2023 61.50p 61.97p 59.45p 60.60p 993211
14/03/2023 61.00p 62.40p 60.04p 61.50p 270074
13/03/2023 61.00p 62.68p 60.10p 61.00p 854716
10/03/2023 65.00p 65.00p 60.00p 62.00p 848147
09/03/2023 64.50p 65.90p 64.00p 64.60p 503607
08/03/2023 65.00p 65.00p 63.10p 63.90p 362923
07/03/2023 63.30p 65.00p 62.80p 64.50p 316863
06/03/2023 61.60p 63.90p 60.60p 62.80p 630837
03/03/2023 62.50p 63.96p 61.00p 61.60p 480147
02/03/2023 61.30p 62.50p 59.21p 62.10p 638202
01/03/2023 60.90p 61.90p 60.10p 61.20p 366818
28/02/2023 61.00p 61.90p 60.60p 61.00p 239531
27/02/2023 60.70p 61.60p 60.60p 61.40p 206089
24/02/2023 60.90p 61.00p 59.84p 60.60p 199967
23/02/2023 60.20p 60.53p 59.19p 60.40p 80591
22/02/2023 60.00p 60.90p 59.00p 60.10p 370376
21/02/2023 61.20p 61.90p 60.10p 60.40p 204907
20/02/2023 60.80p 61.40p 60.10p 60.80p 101575
17/02/2023 60.40p 61.30p 59.61p 60.90p 2020075
16/02/2023 61.20p 62.00p 60.20p 60.40p 935357
15/02/2023 63.00p 64.92p 60.30p 60.50p 644456
14/02/2023 64.20p 65.90p 63.10p 63.50p 253057
13/02/2023 64.90p 66.90p 64.00p 64.00p 388322
10/02/2023 66.40p 66.82p 65.00p 65.00p 451540
09/02/2023 64.00p 66.20p 63.00p 64.80p 870580
08/02/2023 60.00p 65.30p 59.58p 62.80p 1650385
07/02/2023 59.90p 60.90p 58.91p 60.00p 1408275
06/02/2023 59.10p 60.80p 58.90p 59.90p 749073
03/02/2023 59.00p 60.01p 58.90p 60.00p 239149
02/02/2023 59.40p 60.80p 58.10p 59.00p 366230
01/02/2023 60.90p 60.90p 58.10p 59.50p 119461
31/01/2023 59.20p 60.20p 58.20p 59.30p 352595
30/01/2023 58.10p 59.90p 57.60p 59.30p 222724
27/01/2023 59.10p 60.40p 57.71p 58.30p 401060
26/01/2023 58.00p 60.40p 57.92p 60.20p 510465
25/01/2023 57.90p 59.00p 57.00p 58.00p 1061057
24/01/2023 57.40p 57.90p 56.50p 57.10p 2386243
23/01/2023 57.40p 58.10p 56.20p 56.50p 185496
20/01/2023 56.90p 57.30p 55.65p 56.80p 327946
19/01/2023 55.00p 56.10p 54.33p 56.00p 703808
18/01/2023 54.60p 56.60p 54.60p 55.40p 282693
17/01/2023 54.80p 56.70p 54.50p 55.50p 201777
16/01/2023 55.00p 56.60p 55.00p 55.70p 121476
13/01/2023 55.70p 56.70p 55.20p 55.80p 202297
12/01/2023 56.70p 56.70p 55.20p 56.30p 429900
11/01/2023 56.00p 57.80p 55.50p 56.80p 478017
10/01/2023 54.80p 59.10p 54.80p 56.20p 1222766
09/01/2023 56.00p 56.00p 54.40p 56.00p 367320
06/01/2023 56.00p 56.00p 54.40p 55.80p 172893
05/01/2023 53.60p 55.90p 53.50p 55.20p 276315
04/01/2023 52.00p 55.50p 52.00p 54.80p 572723
03/01/2023 54.00p 54.90p 52.21p 52.50p 672312
30/12/2022 56.30p 56.30p 53.70p 54.00p 336406
29/12/2022 55.40p 56.40p 55.00p 55.00p 632666
28/12/2022 53.20p 56.41p 53.20p 56.40p 719799
23/12/2022 52.90p 53.66p 51.80p 53.20p 171863
22/12/2022 51.80p 54.00p 51.70p 51.90p 97087
21/12/2022 53.00p 53.20p 51.40p 53.00p 434136
20/12/2022 51.40p 53.00p 50.30p 52.50p 557314
19/12/2022 50.20p 52.60p 50.20p 51.60p 210570
16/12/2022 52.30p 52.90p 50.30p 52.30p 367240
15/12/2022 52.80p 53.30p 52.20p 52.40p 412540
14/12/2022 52.00p 53.90p 52.00p 52.70p 777931
13/12/2022 51.10p 52.75p 51.00p 52.00p 451867
12/12/2022 51.90p 52.40p 50.30p 51.90p 483048
09/12/2022 55.00p 56.70p 51.40p 52.40p 1278054
08/12/2022 50.60p 61.70p 49.00p 54.90p 3675977
07/12/2022 49.95p 49.95p 47.55p 48.40p 326844
06/12/2022 48.60p 49.00p 47.30p 48.40p 398750
05/12/2022 48.20p 49.95p 48.20p 49.20p 498807
02/12/2022 47.00p 48.90p 47.00p 48.20p 303248
01/12/2022 48.30p 48.95p 46.10p 48.60p 145584
30/11/2022 47.05p 48.30p 47.00p 47.95p 160593
29/11/2022 47.50p 48.10p 46.30p 47.30p 78349
28/11/2022 48.00p 48.30p 46.10p 47.00p 254090
25/11/2022 48.35p 48.35p 46.70p 48.00p 164018
24/11/2022 46.10p 48.25p 46.05p 48.00p 768334
23/11/2022 48.25p 48.38p 45.05p 47.60p 242134
22/11/2022 46.05p 47.57p 45.00p 45.35p 229482
21/11/2022 46.80p 48.85p 46.00p 46.00p 212251
18/11/2022 48.00p 48.50p 46.60p 47.20p 414522
17/11/2022 48.60p 49.31p 47.00p 47.15p 452811
16/11/2022 48.65p 49.85p 47.49p 47.55p 248299
15/11/2022 49.10p 49.95p 48.75p 49.90p 396509
14/11/2022 49.45p 51.30p 48.00p 48.70p 179828
11/11/2022 49.95p 51.30p 49.00p 49.50p 628232
10/11/2022 49.25p 51.30p 48.40p 49.05p 364111
09/11/2022 50.00p 51.17p 48.70p 48.70p 629133
08/11/2022 48.10p 51.30p 48.10p 49.55p 527145
07/11/2022 48.90p 50.70p 47.71p 49.35p 369418
04/11/2022 49.75p 49.75p 47.30p 47.40p 747323
03/11/2022 47.05p 49.60p 47.05p 47.80p 483927
02/11/2022 49.00p 50.45p 47.10p 49.50p 1279820
01/11/2022 45.95p 48.70p 45.03p 48.30p 719256
31/10/2022 44.50p 45.95p 44.40p 45.65p 275046
28/10/2022 44.20p 45.68p 44.05p 45.05p 463410
27/10/2022 45.45p 45.95p 43.75p 45.00p 305062
26/10/2022 42.50p 45.50p 42.11p 45.50p 602265
25/10/2022 41.20p 43.00p 41.20p 43.00p 280366
24/10/2022 42.85p 42.85p 41.05p 42.30p 375179
21/10/2022 40.95p 42.95p 39.60p 42.10p 221905
20/10/2022 40.95p 42.21p 39.80p 41.00p 507264
19/10/2022 41.50p 42.75p 40.25p 41.10p 1204793
18/10/2022 41.05p 42.69p 40.50p 41.80p 485091
17/10/2022 40.80p 41.95p 39.15p 40.95p 576592
14/10/2022 40.95p 40.95p 39.22p 40.90p 282615
13/10/2022 40.50p 41.70p 39.00p 41.00p 1209918
12/10/2022 43.05p 45.95p 40.30p 40.70p 466334
11/10/2022 44.05p 44.30p 42.45p 42.75p 710122
10/10/2022 46.00p 46.00p 43.10p 43.70p 384931
07/10/2022 45.90p 47.85p 44.45p 44.60p 160506
06/10/2022 44.55p 46.82p 44.55p 45.15p 339553
05/10/2022 44.70p 47.90p 42.10p 46.00p 1121244
04/10/2022 43.90p 44.00p 41.05p 43.25p 493007
03/10/2022 41.00p 43.45p 41.00p 43.00p 259144
30/09/2022 41.00p 43.35p 40.75p 42.25p 483655
29/09/2022 40.40p 42.70p 40.40p 41.20p 608341
28/09/2022 42.95p 42.95p 38.90p 42.75p 698757
27/09/2022 43.40p 44.00p 40.75p 41.90p 826804
26/09/2022 44.15p 45.55p 41.00p 42.55p 885988
23/09/2022 45.70p 46.95p 43.10p 43.10p 322210
22/09/2022 45.50p 46.90p 45.00p 45.40p 263259
21/09/2022 45.20p 45.95p 44.50p 45.00p 628170
20/09/2022 43.90p 45.90p 42.75p 44.30p 237334
16/09/2022 45.80p 46.00p 42.80p 43.75p 665327
15/09/2022 44.35p 45.40p 42.80p 44.40p 1014825
14/09/2022 45.20p 46.95p 43.10p 43.15p 1909704
13/09/2022 45.25p 46.70p 44.00p 46.00p 1812874
12/09/2022 45.95p 47.01p 44.15p 44.60p 1284864
09/09/2022 46.25p 47.95p 44.75p 45.50p 483379
08/09/2022 45.75p 47.50p 45.69p 46.00p 631182
07/09/2022 44.40p 47.00p 44.40p 46.25p 740608
06/09/2022 46.20p 47.74p 43.05p 46.50p 1611762
05/09/2022 47.70p 49.95p 46.60p 46.75p 656385
02/09/2022 48.00p 50.75p 47.00p 47.80p 981843
01/09/2022 48.50p 51.03p 46.30p 48.00p 557000
31/08/2022 49.95p 50.70p 48.40p 48.65p 660806
30/08/2022 50.10p 51.08p 49.60p 49.70p 623171
29/08/2022 50.10p 52.40p 50.10p 50.30p 460282
26/08/2022 50.10p 52.40p 50.10p 50.30p 457388
25/08/2022 50.80p 51.90p 50.10p 51.00p 484624
24/08/2022 49.00p 51.90p 49.00p 50.60p 538865
23/08/2022 49.90p 51.24p 48.68p 50.20p 623744
22/08/2022 51.20p 51.60p 48.71p 50.30p 784508
19/08/2022 52.00p 52.40p 50.70p 51.20p 426125
18/08/2022 52.40p 53.28p 52.00p 52.40p 513185
17/08/2022 52.80p 54.60p 51.45p 53.80p 500782
16/08/2022 52.30p 53.90p 52.13p 53.30p 583624
15/08/2022 54.00p 55.00p 51.70p 52.50p 827872
12/08/2022 55.80p 56.90p 54.20p 55.10p 681646

*Close Price adjusted for both dividends and splits