Vertu Motors (VTU) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/08/2022 55.00p 56.80p 53.96p 56.30p 332669
10/08/2022 54.10p 56.50p 52.60p 56.20p 645367
09/08/2022 55.20p 56.60p 54.30p 55.20p 547819
08/08/2022 56.90p 56.90p 55.45p 56.50p 289689
05/08/2022 55.00p 58.90p 55.00p 56.90p 493310
04/08/2022 59.90p 59.90p 56.10p 57.00p 457393
03/08/2022 58.30p 59.80p 57.40p 58.30p 306219
02/08/2022 58.00p 59.50p 58.00p 58.30p 228535
01/08/2022 59.80p 60.10p 58.10p 59.60p 523694
29/07/2022 57.20p 59.20p 56.80p 58.50p 434682
28/07/2022 57.70p 58.39p 57.50p 58.00p 352930
27/07/2022 56.50p 58.00p 56.50p 57.50p 277353
26/07/2022 57.70p 58.90p 56.70p 57.70p 449483
25/07/2022 58.00p 59.80p 57.60p 58.00p 366891
22/07/2022 58.10p 58.60p 57.50p 58.00p 628104
21/07/2022 58.40p 59.10p 57.10p 57.90p 468208
20/07/2022 58.90p 59.20p 55.80p 58.50p 480774
19/07/2022 58.00p 58.90p 57.20p 58.20p 253612
18/07/2022 56.90p 58.00p 55.30p 58.00p 713078
15/07/2022 54.70p 57.20p 54.60p 56.20p 572684
14/07/2022 55.80p 56.50p 54.60p 54.70p 305544
13/07/2022 57.10p 58.90p 55.20p 55.20p 507335
12/07/2022 56.40p 58.00p 56.20p 57.00p 251744
11/07/2022 56.30p 57.80p 55.60p 56.00p 374053
08/07/2022 59.00p 59.00p 55.50p 56.30p 609196
07/07/2022 54.70p 57.90p 54.40p 57.10p 702545
06/07/2022 51.70p 54.23p 51.70p 54.00p 477154
05/07/2022 54.70p 55.60p 51.40p 51.70p 1000447
04/07/2022 55.00p 55.90p 53.74p 54.00p 363034
01/07/2022 56.00p 56.00p 54.00p 54.60p 408108
30/06/2022 56.00p 56.00p 53.50p 54.00p 1284097
29/06/2022 55.70p 58.00p 55.70p 56.50p 648803
28/06/2022 56.60p 57.74p 56.50p 56.50p 646097
27/06/2022 55.40p 57.00p 55.40p 56.70p 514041
24/06/2022 54.60p 57.24p 54.60p 55.80p 543028
23/06/2022 53.90p 56.30p 53.78p 55.80p 745852
22/06/2022 52.30p 56.20p 51.29p 55.30p 972952
21/06/2022 52.10p 54.30p 51.10p 53.10p 397938
20/06/2022 51.70p 52.70p 51.50p 52.40p 443558
17/06/2022 52.10p 54.76p 51.90p 52.00p 468125
16/06/2022 53.70p 54.00p 52.50p 53.00p 813000
15/06/2022 53.50p 55.40p 53.20p 53.50p 917860
14/06/2022 53.50p 56.90p 53.50p 55.30p 815891
13/06/2022 56.00p 56.50p 53.90p 54.80p 1460132
10/06/2022 57.90p 57.96p 56.50p 56.50p 626819
09/06/2022 56.70p 58.50p 56.70p 58.00p 757437
08/06/2022 57.60p 58.43p 57.20p 58.20p 1029476
07/06/2022 56.20p 58.40p 56.10p 57.60p 925583
06/06/2022 59.00p 59.90p 56.40p 56.40p 527629
03/06/2022 58.70p 59.60p 58.60p 59.10p 793374
02/06/2022 58.70p 59.60p 58.60p 59.10p 793374
01/06/2022 58.70p 59.60p 58.60p 59.10p 793374
31/05/2022 58.90p 60.30p 57.80p 58.60p 1266291
30/05/2022 58.80p 59.10p 56.80p 58.80p 484932
27/05/2022 57.40p 58.60p 55.98p 58.40p 691934
26/05/2022 56.10p 57.70p 54.87p 57.60p 810194
25/05/2022 55.00p 57.10p 54.10p 56.20p 532660
24/05/2022 56.00p 56.80p 54.40p 54.90p 473779
23/05/2022 53.00p 56.71p 52.40p 55.60p 1420446
20/05/2022 54.00p 55.40p 52.90p 54.30p 932426
19/05/2022 53.40p 54.60p 52.25p 54.00p 1789519
18/05/2022 53.30p 55.70p 53.30p 54.80p 782397
17/05/2022 51.50p 56.21p 51.50p 54.60p 1301060
16/05/2022 51.80p 54.40p 50.56p 54.30p 1276538
13/05/2022 51.00p 51.80p 49.50p 51.80p 1773695
12/05/2022 50.10p 51.90p 47.75p 48.60p 10865494
11/05/2022 50.80p 54.44p 48.73p 52.20p 5440991
10/05/2022 47.95p 48.87p 47.00p 48.00p 1774967
09/05/2022 49.00p 49.83p 46.90p 47.00p 1398900
06/05/2022 49.20p 50.10p 48.10p 49.00p 1804333
05/05/2022 52.50p 53.60p 49.42p 50.10p 1244446
04/05/2022 54.10p 54.90p 50.10p 51.00p 1148309
03/05/2022 51.30p 53.70p 50.80p 52.70p 1185568
02/05/2022 52.00p 52.40p 50.90p 51.80p 1314708
29/04/2022 52.00p 52.40p 50.90p 51.80p 1314708
28/04/2022 50.20p 52.08p 50.20p 50.80p 1188317
27/04/2022 51.70p 51.80p 50.82p 51.20p 384346
26/04/2022 53.00p 53.00p 51.40p 51.80p 3787439
25/04/2022 53.00p 54.80p 50.00p 51.60p 2437623
22/04/2022 57.00p 57.00p 53.50p 53.90p 847508
21/04/2022 56.20p 56.47p 53.60p 54.70p 3180856
20/04/2022 57.50p 58.30p 55.50p 55.60p 2691675
19/04/2022 58.00p 59.70p 57.70p 58.50p 760705
18/04/2022 58.40p 58.80p 57.70p 58.00p 871397
15/04/2022 58.40p 58.80p 57.70p 58.00p 871397
14/04/2022 58.40p 58.80p 57.70p 58.00p 871397
13/04/2022 60.10p 60.10p 57.14p 57.60p 760719
12/04/2022 57.80p 58.80p 56.30p 58.10p 1386037
11/04/2022 58.60p 59.40p 57.14p 57.90p 726899
08/04/2022 58.60p 60.00p 58.10p 58.30p 710652
07/04/2022 61.60p 63.20p 58.20p 58.80p 2123156
06/04/2022 68.00p 68.00p 61.00p 61.20p 1263413
05/04/2022 65.70p 67.90p 65.54p 67.30p 714755
04/04/2022 67.80p 67.80p 64.70p 66.00p 299792
01/04/2022 67.00p 67.00p 64.33p 64.90p 424610
31/03/2022 66.80p 67.20p 64.60p 64.80p 675308
30/03/2022 68.60p 68.60p 65.40p 66.60p 498998
29/03/2022 66.40p 68.20p 66.00p 67.00p 1022485
28/03/2022 64.00p 66.40p 64.00p 66.00p 296734
25/03/2022 65.00p 65.40p 63.67p 64.00p 599566
24/03/2022 63.80p 65.00p 63.80p 64.20p 474706
23/03/2022 66.40p 66.80p 63.40p 64.60p 1187354
22/03/2022 65.00p 68.12p 64.20p 66.40p 1135388
21/03/2022 59.00p 64.60p 59.00p 64.60p 1171149
18/03/2022 60.00p 62.40p 60.00p 61.60p 428372
17/03/2022 60.00p 62.79p 60.00p 61.60p 450704
16/03/2022 56.80p 62.00p 56.80p 61.80p 5626053
15/03/2022 57.60p 60.80p 52.00p 56.80p 3308680
14/03/2022 59.00p 59.40p 57.80p 58.00p 761887
11/03/2022 59.20p 59.60p 57.00p 57.20p 1239304
10/03/2022 59.60p 60.20p 58.20p 59.20p 637818
09/03/2022 62.60p 62.60p 59.00p 59.20p 1720290
08/03/2022 60.00p 61.22p 58.00p 61.00p 1218739
07/03/2022 57.00p 59.60p 53.60p 59.60p 2265081
04/03/2022 63.40p 63.40p 56.54p 58.00p 1892070
03/03/2022 60.60p 67.00p 60.00p 62.60p 1731137
02/03/2022 59.20p 62.72p 58.16p 62.20p 1588419
01/03/2022 58.40p 61.65p 57.60p 57.60p 651937
28/02/2022 59.40p 61.80p 58.35p 60.00p 567241
25/02/2022 58.20p 61.80p 55.00p 61.00p 1651861
24/02/2022 59.20p 59.88p 55.31p 57.20p 3122429
23/02/2022 62.40p 62.80p 59.91p 61.20p 710503
22/02/2022 61.00p 63.60p 59.47p 62.20p 803615
21/02/2022 64.20p 66.60p 61.95p 63.00p 1321924
18/02/2022 65.40p 66.20p 63.00p 64.60p 813582
17/02/2022 66.80p 66.86p 65.20p 65.40p 273156
16/02/2022 66.00p 67.20p 63.20p 67.00p 744941
15/02/2022 64.60p 65.67p 63.20p 63.20p 514066
14/02/2022 65.40p 65.65p 61.80p 64.00p 1382080
11/02/2022 66.00p 67.00p 64.20p 66.20p 655779
10/02/2022 65.20p 67.80p 64.40p 66.80p 755997
09/02/2022 65.00p 67.00p 64.20p 67.00p 579478
08/02/2022 67.40p 67.80p 65.00p 65.00p 1265084
07/02/2022 67.00p 67.60p 65.80p 66.80p 1328327
04/02/2022 67.60p 69.00p 65.20p 65.20p 981965
03/02/2022 69.00p 69.00p 67.60p 68.40p 816541
02/02/2022 69.00p 69.80p 68.00p 68.60p 1737662
01/02/2022 67.00p 69.34p 66.32p 68.60p 1584302
31/01/2022 67.80p 67.80p 65.40p 66.20p 706122
28/01/2022 68.80p 69.00p 66.00p 66.00p 1526233
27/01/2022 65.20p 69.60p 64.00p 68.20p 1103081
26/01/2022 64.60p 67.00p 64.02p 66.20p 1170048
25/01/2022 60.00p 64.00p 60.00p 63.60p 1080975
24/01/2022 65.20p 66.14p 59.60p 60.40p 2840183
21/01/2022 67.20p 67.20p 63.06p 64.20p 2256555
20/01/2022 67.00p 68.60p 65.49p 67.20p 2467502
19/01/2022 71.20p 72.64p 68.00p 68.60p 2405354
18/01/2022 75.60p 75.60p 71.60p 71.60p 988279
17/01/2022 75.80p 75.80p 73.20p 75.00p 1272600
14/01/2022 71.40p 75.20p 71.40p 74.80p 2417672
13/01/2022 72.40p 73.20p 71.40p 72.00p 1123080
12/01/2022 70.00p 72.80p 70.00p 72.40p 1765277
10/01/2022 69.00p 71.40p 68.31p 70.40p 1221126
07/01/2022 69.00p 70.45p 67.84p 68.20p 1002950
06/01/2022 72.00p 73.00p 69.00p 69.20p 1199594
05/01/2022 73.00p 75.21p 71.20p 72.00p 1278717
04/01/2022 68.80p 74.86p 66.40p 73.00p 1694233
31/12/2021 68.00p 69.40p 68.00p 68.80p 420295
30/12/2021 68.80p 68.80p 66.43p 68.00p 449379
29/12/2021 67.40p 69.46p 66.70p 67.40p 723149
24/12/2021 69.60p 69.60p 67.20p 68.40p 125768
23/12/2021 68.20p 69.14p 67.40p 69.00p 1362413
22/12/2021 69.00p 69.00p 67.00p 67.60p 723471
21/12/2021 67.00p 68.00p 65.20p 66.80p 1190315
20/12/2021 65.20p 67.40p 65.00p 65.60p 964253
17/12/2021 65.80p 66.80p 65.00p 65.20p 348781
16/12/2021 65.00p 66.55p 64.00p 65.40p 1042960
15/12/2021 66.20p 66.20p 64.14p 64.60p 871446
14/12/2021 72.00p 72.00p 66.00p 66.00p 1093342
13/12/2021 72.00p 72.80p 69.10p 70.00p 2332801
10/12/2021 70.00p 70.60p 68.20p 70.20p 742702
09/12/2021 71.00p 72.00p 67.60p 69.00p 2211720
08/12/2021 67.80p 69.40p 66.38p 69.00p 1136966
07/12/2021 65.80p 67.80p 65.02p 67.40p 1658284
06/12/2021 66.60p 66.60p 64.00p 64.60p 1834883
03/12/2021 65.00p 66.60p 63.00p 65.20p 1923819
02/12/2021 62.00p 64.80p 62.00p 64.40p 2060026
01/12/2021 61.00p 63.60p 60.20p 63.60p 1238913
30/11/2021 60.00p 62.71p 60.00p 61.00p 861495
29/11/2021 61.00p 63.40p 59.50p 61.60p 1369230
26/11/2021 61.00p 61.00p 58.20p 59.00p 997255
25/11/2021 60.00p 62.00p 59.60p 61.80p 446700
24/11/2021 63.40p 64.20p 60.00p 60.20p 1151769
23/11/2021 65.00p 65.60p 63.40p 64.00p 491654
22/11/2021 64.00p 65.20p 64.00p 64.40p 505933
19/11/2021 64.00p 65.05p 62.77p 64.80p 858038
18/11/2021 63.40p 64.60p 63.00p 64.20p 737420
17/11/2021 62.40p 63.60p 62.40p 63.40p 1211863
16/11/2021 62.40p 64.40p 61.60p 63.00p 1543563
15/11/2021 62.80p 63.60p 61.60p 63.60p 890417
12/11/2021 63.40p 64.00p 61.40p 61.40p 789171
11/11/2021 64.00p 64.00p 62.00p 63.60p 359145
10/11/2021 62.00p 63.00p 61.20p 62.40p 702016
09/11/2021 62.60p 63.60p 61.88p 62.00p 326727
08/11/2021 61.80p 63.60p 61.00p 62.20p 562767
05/11/2021 61.00p 63.08p 60.60p 62.20p 454064
04/11/2021 61.40p 61.80p 60.80p 61.00p 528468
03/11/2021 61.00p 61.80p 60.66p 61.20p 595832
02/11/2021 61.40p 63.60p 60.80p 61.80p 533642
01/11/2021 64.00p 64.00p 60.82p 61.00p 714757

*Close Price adjusted for both dividends and splits